Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Hindustan Unilever LtdIndustry : Personal Care - Multinational
BSE Code:500696
ISIN Demat:INE030A01027
Book Value(Rs):32.69
NSE Symbol:HINDUNILVR
Div & Yield %:1.13
Market Cap (Rs Cr.):384309.09
P/E(TTM):69.16
EPS(TTM):25.67
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jul 2018 1,779.95 1,626.95 1,731.60 77.42 66.24 71.24 374,827.99
Jun 2018 1,655.00 1,547.00 1,641.85 70.05 62.96 67.55 355,400.40
May 2018 1,625.00 1,441.60 1,613.65 67.33 58.77 66.39 349,294.71
Apr 2018 1,515.00 1,321.60 1,509.05 62.57 53.27 62.08 326,638.22
Mar 2018 1,344.05 1,281.60 1,335.90 55.63 52.02 54.96 289,159.40
Feb 2018 1,415.15 1,305.00 1,316.35 72.57 63.17 64.85 284,923.86
Jan 2018 1,410.65 1,331.05 1,369.65 70.05 65.16 67.48 296,457.81
Share Prices Of 2017
Dec 2017 1,384.10 1,241.30 1,368.10 69.53 59.86 67.40 296,122.31
Nov 2017 1,314.50 1,227.00 1,273.75 66.57 60.08 62.75 275,700.46
Oct 2017 1,288.00 1,173.00 1,236.85 64.28 57.13 60.93 267,713.53
Sep 2017 1,286.00 1,169.00 1,175.15 63.66 57.29 57.89 254,358.70
Aug 2017 1,221.00 1,144.05 1,217.35 60.33 55.93 59.97 263,492.70
Jul 2017 1,195.10 1,082.00 1,153.35 61.03 52.65 56.82 249,638.52
Jun 2017 1,128.00 1,052.40 1,081.60 55.78 50.20 53.28 234,108.48
May 2017 1,080.00 923.50 1,066.80 53.57 44.97 52.56 230,904.81
Apr 2017 950.00 899.10 934.70 46.98 44.01 46.05 202,301.76
Mar 2017 925.00 862.80 909.75 45.85 42.14 44.82 196,901.71
Feb 2017 871.80 839.00 864.90 46.08 43.19 45.01 187,190.64
Jan 2017 875.65 817.25 855.15 46.39 42.34 44.51 185,077.95
Share Prices Of 2016
Dec 2016 854.00 782.95 826.30 44.86 40.34 43.00 178,834.02
Nov 2016 866.85 783.25 844.30 46.15 39.65 43.94 182,729.71
Oct 2016 888.55 820.05 840.25 46.78 41.64 43.73 181,853.18
Sep 2016 954.00 865.00 867.80 50.92 44.87 45.16 187,815.76
Aug 2016 945.85 899.75 916.65 50.03 46.68 47.71 198,388.10
Jul 2016 949.00 886.00 921.50 49.88 45.49 47.96 199,435.24
Jun 2016 907.30 835.10 898.60 47.74 41.78 46.77 194,479.12
May 2016 869.45 806.75 849.90 46.25 41.68 44.23 183,937.22
Apr 2016 907.00 844.95 866.65 47.42 43.03 45.10 187,537.60
Mar 2016 883.75 819.00 869.50 46.16 42.31 45.25 188,154.32
Feb 2016 863.65 788.00 829.80 51.56 45.46 49.27 179,558.00
Jan 2016 868.00 765.35 816.90 52.19 45.30 48.50 176,766.61
Share Prices Of 2015
Dec 2015 873.90 807.00 862.35 52.78 47.42 51.20 186,601.40
Nov 2015 825.60 779.00 809.45 50.00 45.91 48.06 175,154.52
Oct 2015 831.45 771.00 801.85 49.97 44.64 47.61 173,509.98
Sep 2015 863.00 777.50 813.30 53.11 45.93 48.29 175,987.44
Aug 2015 925.15 848.25 861.50 55.86 50.12 51.15 186,416.01
Jul 2015 944.00 872.55 921.05 57.04 50.71 54.68 199,297.96
Jun 2015 919.40 807.00 916.45 54.76 47.16 54.41 198,302.60
May 2015 906.65 829.00 859.80 54.55 48.39 51.05 186,044.23
Apr 2015 950.40 833.45 849.50 56.60 48.54 50.43 183,786.34
Mar 2015 979.00 849.00 872.90 58.68 50.27 51.82 188,848.85
Feb 2015 930.50 881.00 909.80 58.47 53.84 55.97 196,817.83
Jan 2015 967.00 750.00 932.80 61.09 45.48 57.38 201,786.22
Share Prices Of 2014
Dec 2014 828.75 744.00 759.50 51.52 45.34 46.72 164,297.42
Nov 2014 799.00 730.00 786.60 49.92 44.41 48.39 170,157.29
Oct 2014 765.00 708.00 738.35 49.87 43.07 45.42 159,716.19
Sep 2014 771.00 722.35 745.85 48.14 43.25 45.88 161,338.55
Aug 2014 744.00 680.30 741.25 45.93 41.03 45.60 160,342.36
Jul 2014 699.50 614.15 685.50 43.45 36.72 42.17 148,281.04
Jun 2014 645.15 589.60 619.50 40.10 35.58 38.11 134,004.53
May 2014 608.60 550.30 600.95 37.91 33.68 36.97 129,991.96
Apr 2014 619.85 556.25 566.90 38.27 33.57 34.86 122,603.25
Mar 2014 608.35 542.00 603.65 37.70 33.27 37.12 130,551.16
Feb 2014 589.90 543.05 548.80 40.85 36.44 37.22 118,683.49
Jan 2014 584.40 536.00 570.35 40.24 35.73 38.68 123,343.89
Adani Ports & Special Economic Zone Ltd     378.25   Up   4.15 (1.11%)   Asian Paints Ltd     1,409.10   Up   8.45 (0.60%)   Axis Bank Ltd     624.40   Down   -2.90 (-0.46%)   Bajaj Auto Ltd     2,735.35   Up   74.00 (2.78%)   Bajaj Finance Ltd     2,839.75   Down   -11.45 (-0.40%)   Bajaj Finserv Ltd     7,063.60   Down   -33.75 (-0.48%)   Bharat Petroleum Corporation Ltd     375.95   Down   -1.65 (-0.44%)   Bharti Airtel Ltd     370.55   Down   -0.85 (-0.23%)   Bharti Infratel Ltd     284.80   Up   2.25 (0.80%)   Cipla Ltd     643.85   Down   -3.05 (-0.47%)   Coal India Ltd     284.05   Up   2.65 (0.94%)   Dr Reddys Laboratories Ltd     2,380.75   Up   16.60 (0.70%)   Eicher Motors Ltd     28,382.80   Down   -93.35 (-0.33%)   GAIL (India) Ltd     379.05   Down   -8.65 (-2.23%)   Grasim Industries Ltd     1,039.85   Down   -6.00 (-0.57%)   HCL Technologies Ltd     988.25   Down   -14.80 (-1.48%)   HDFC Bank Ltd     2,096.20   Up   18.85 (0.91%)   Hero Honda Motors Ltd     3,304.00   Up   61.70 (1.90%)   Hindalco Industries Ltd     226.65   Up   6.95 (3.16%)   Hindustan Petroleum Corporation Ltd     270.00   Up   2.45 (0.92%)   Hindustan Unilever Ltd     1,777.00   Down   -7.75 (-0.43%)   Housing Development Finance Corporation Ltd     1,920.05   Up   34.40 (1.82%)   ICICI Bank Ltd     338.45   Down   -1.55 (-0.46%)   Indiabulls Housing Finance Ltd     1,296.20   Up   29.30 (2.31%)   Indian Oil Corporation Ltd     158.65   Down   -0.90 (-0.56%)   IndusInd Bank Ltd     1,990.95   Up   0.55 (0.03%)   Infosys Technologies Ltd     1,384.25   Down   -46.10 (-3.22%)   ITC Ltd     313.30   Down   -0.45 (-0.14%)   Kotak Mahindra Bank Ltd     1,274.75   Up   11.50 (0.91%)   Larsen & Toubro Ltd     1,323.70   Up   83.55 (6.74%)   Lupin Ltd     869.25   Down   -12.00 (-1.36%)   Mahindra & Mahindra Ltd     969.55   Up   8.05 (0.84%)   Maruti Suzuki India Ltd     9,074.35   Down   -77.75 (-0.85%)   NIFTY (S&P CNX)     11,551.75   Up   81.00 (0.71%)   NTPC Ltd     158.55   Up   0.55 (0.35%)   Oil & Natural Gas Corpn Ltd     168.70   Up   5.65 (3.47%)   Power Grid Corporation of India Ltd     187.65   Up   0.55 (0.29%)   Reliance Industries Ltd     1,234.90   Up   31.15 (2.59%)   State Bank of India     307.65   Up   5.55 (1.84%)   Sun Pharmaceuticals Industries Ltd     626.35   Up   2.85 (0.46%)   Tata Consultancy Services Ltd     2,009.95   Down   -2.80 (-0.14%)   Tata Motors Ltd     270.10   Up   11.85 (4.59%)   Tata Steel Ltd     599.40   Up   19.25 (3.32%)   Tech Mahindra Ltd     687.95   Up   0.25 (0.04%)   Titan Company Ltd     921.70   Down   -19.85 (-2.11%)   UltraTech Cement Ltd     4,300.70   Up   15.00 (0.35%)   UPL Ltd     618.90   Up   2.15 (0.35%)   Vedanta Ltd     221.85   Up   6.65 (3.09%)   Wipro Ltd     285.05   Up   5.00 (1.79%)   Yes Bank Ltd     394.00   Up   0.80 (0.20%)   Zee Entertainment Enterprises Ltd     506.15   Up   2.65 (0.53%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com