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 %:1.28
Market Cap (Rs Cr.):337912.52
P/E(TTM):57.73
EPS(TTM):27.04
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)
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
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     315.50   Up   1.60 (0.51%)   Asian Paints Ltd     1,234.80   Down   -24.20 (-1.92%)   Axis Bank Ltd     562.25   Down   -13.80 (-2.40%)   Bajaj Auto Ltd     2,501.95   Down   -45.85 (-1.80%)   Bajaj Finance Ltd     2,132.55   Down   -17.95 (-0.83%)   Bajaj Finserv Ltd     5,415.30   Up   35.05 (0.65%)   Bharat Petroleum Corporation Ltd     284.05   Down   -1.10 (-0.39%)   Bharti Airtel Ltd     287.25   Down   -1.25 (-0.43%)   Bharti Infratel Ltd     264.30   Up   4.30 (1.65%)   Cipla Ltd     634.00   Down   -6.45 (-1.01%)   Coal India Ltd     275.00   Down   -4.90 (-1.75%)   Dr Reddys Laboratories Ltd     2,552.40   Down   -12.60 (-0.49%)   Eicher Motors Ltd     21,582.00   Down   -396.10 (-1.80%)   GAIL (India) Ltd     345.45   Up   0.10 (0.03%)   Grasim Industries Ltd     874.30   Down   -7.65 (-0.87%)   HCL Technologies Ltd     959.60   Down   -64.65 (-6.31%)   HDFC Bank Ltd     1,967.50   Down   -7.10 (-0.36%)   Hero Honda Motors Ltd     2,713.45   Down   -94.10 (-3.35%)   Hindalco Industries Ltd     226.85   Down   -0.90 (-0.40%)   Hindustan Petroleum Corporation Ltd     216.25   Up   8.95 (4.32%)   Hindustan Unilever Ltd     1,578.20   Up   16.20 (1.04%)   Housing Development Finance Corporation Ltd     1,657.80   Down   -80.00 (-4.60%)   ICICI Bank Ltd     315.65   Up   0.85 (0.27%)   Indiabulls Housing Finance Ltd     653.25   Down   -135.40 (-17.17%)   Indian Oil Corporation Ltd     133.50   Up   1.20 (0.91%)   IndusInd Bank Ltd     1,575.45   Down   -28.45 (-1.77%)   Infosys Technologies Ltd     683.65   Down   -21.70 (-3.08%)   ITC Ltd     288.75   Up   2.30 (0.80%)   JSW Steel Ltd     363.15   Up   1.50 (0.41%)   Kotak Mahindra Bank Ltd     1,196.00   Up   20.00 (1.70%)   Larsen & Toubro Ltd     1,203.55   Down   -8.35 (-0.69%)   Mahindra & Mahindra Ltd     740.45   Down   -18.95 (-2.50%)   Maruti Suzuki India Ltd     6,760.85   Down   -124.75 (-1.81%)   NIFTY (S&P CNX)     10,294.20   Down   -158.85 (-1.52%)   NTPC Ltd     162.20   Down   -0.70 (-0.43%)   Oil & Natural Gas Corpn Ltd     159.35   Down   -2.75 (-1.70%)   Power Grid Corporation of India Ltd     189.10   Down   0.00 (0.00%)   Reliance Industries Ltd     1,100.00   Down   -51.30 (-4.46%)   State Bank of India     261.00   Down   -0.15 (-0.06%)   Sun Pharmaceuticals Industries Ltd     609.55   Up   16.10 (2.71%)   Tata Consultancy Services Ltd     1,903.80   Down   -25.60 (-1.33%)   Tata Motors Ltd     175.05   Down   -4.90 (-2.72%)   Tata Steel Ltd     554.20   Down   -0.45 (-0.08%)   Tech Mahindra Ltd     691.25   Down   -29.25 (-4.06%)   Titan Company Ltd     790.75   Down   -9.35 (-1.17%)   UltraTech Cement Ltd     3,596.05   Down   -126.95 (-3.41%)   UPL Ltd     644.20   Up   5.95 (0.93%)   Vedanta Ltd     210.80   Up   2.85 (1.37%)   Wipro Ltd     323.00   Down   -0.15 (-0.05%)   Yes Bank Ltd     217.50   Down   -14.40 (-6.21%)   Zee Entertainment Enterprises Ltd     455.05   Down   -8.55 (-1.84%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com