Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Hindustan Unilever LtdIndustry : Personal Care - Multinational
BSE Code:500696
ISIN Demat:INE030A01027
Book Value(Rs):32.36
NSE Symbol:HINDUNILVR
Div & Yield %:1.15
Market Cap (Rs Cr.):377449.84
P/E(TTM):62.9
EPS(TTM):27.72
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)
Dec 2018 1,870.50 1,742.00 1,818.05 77.75 69.71 74.80 393,544.00
Nov 2018 1,796.70 1,584.80 1,753.60 75.74 64.13 72.15 379,592.84
Oct 2018 1,650.55 1,477.90 1,617.85 68.23 58.79 66.56 350,207.73
Sep 2018 1,786.00 1,568.00 1,607.65 77.24 63.58 66.14 347,999.79
Aug 2018 1,807.75 1,715.60 1,780.60 75.73 69.98 73.26 385,436.63
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
Adani Ports & Special Economic Zone Ltd     394.20   Down   -5.10 (-1.28%)   Asian Paints Ltd     1,420.70   Up   20.25 (1.45%)   Axis Bank Ltd     660.00   Down   -4.60 (-0.69%)   Bajaj Auto Ltd     2,690.50   Down   -30.25 (-1.11%)   Bajaj Finance Ltd     2,599.05   Up   56.15 (2.21%)   Bajaj Finserv Ltd     6,387.45   Up   137.55 (2.20%)   Bharat Petroleum Corporation Ltd     352.50   Down   -1.70 (-0.48%)   Bharti Airtel Ltd     311.15   Down   0.00 (0.00%)   Bharti Infratel Ltd     275.20   Down   -2.85 (-1.02%)   Cipla Ltd     510.05   Up   0.65 (0.13%)   Coal India Ltd     229.60   Down   -0.40 (-0.17%)   Dr Reddys Laboratories Ltd     2,597.95   Up   1.15 (0.04%)   Eicher Motors Ltd     20,035.80   Down   -86.95 (-0.43%)   GAIL (India) Ltd     328.15   Up   6.00 (1.86%)   Grasim Industries Ltd     818.25   Down   -6.70 (-0.81%)   HCL Technologies Ltd     966.50   Up   0.20 (0.02%)   HDFC Bank Ltd     2,152.40   Up   22.15 (1.04%)   Hero Honda Motors Ltd     2,795.40   Down   -103.35 (-3.57%)   Hindalco Industries Ltd     208.00   Down   -0.80 (-0.38%)   Hindustan Petroleum Corporation Ltd     238.65   Down   -0.85 (-0.35%)   Hindustan Unilever Ltd     1,749.05   Up   4.95 (0.28%)   Housing Development Finance Corporation Ltd     2,004.25   Down   -2.60 (-0.13%)   ICICI Bank Ltd     372.30   Up   0.30 (0.08%)   Indiabulls Housing Finance Ltd     806.35   Down   -11.00 (-1.35%)   Indian Oil Corporation Ltd     135.80   Down   -2.05 (-1.49%)   IndusInd Bank Ltd     1,507.30   Down   -9.60 (-0.63%)   Infosys Technologies Ltd     744.85   Up   13.90 (1.90%)   ITC Ltd     290.90   Down   -0.55 (-0.19%)   JSW Steel Ltd     285.25   Down   -0.35 (-0.12%)   Kotak Mahindra Bank Ltd     1,263.85   Up   23.65 (1.91%)   Larsen & Toubro Ltd     1,317.95   Up   0.05 (0.00%)   Mahindra & Mahindra Ltd     731.00   Down   -3.95 (-0.54%)   Maruti Suzuki India Ltd     7,178.75   Down   -179.20 (-2.44%)   NIFTY (S&P CNX)     10,972.05   Up   65.10 (0.60%)   NTPC Ltd     143.80   Down   -0.50 (-0.35%)   Oil & Natural Gas Corpn Ltd     144.90   Down   -1.85 (-1.26%)   Power Grid Corporation of India Ltd     191.75   Down   -1.85 (-0.96%)   Reliance Industries Ltd     1,237.20   Up   52.85 (4.46%)   State Bank of India     293.80   Down   -1.15 (-0.39%)   Sun Pharmaceuticals Industries Ltd     397.65   Up   6.90 (1.77%)   Tata Consultancy Services Ltd     1,915.90   Up   15.25 (0.80%)   Tata Motors Ltd     181.00   Down   -2.30 (-1.25%)   Tata Steel Ltd     471.70   Up   1.05 (0.22%)   Tech Mahindra Ltd     715.10   Up   5.95 (0.84%)   Titan Company Ltd     963.00   Up   2.05 (0.21%)   UltraTech Cement Ltd     3,861.00   Up   41.05 (1.07%)   UPL Ltd     768.10   Up   2.05 (0.27%)   Vedanta Ltd     198.65   Down   -0.05 (-0.03%)   Wipro Ltd     340.10   Down   -6.05 (-1.75%)   Yes Bank Ltd     193.55   Down   -5.05 (-2.54%)   Zee Entertainment Enterprises Ltd     436.30   Down   -4.00 (-0.91%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com