U.S. Markets closed

Hindustan Unilever Limited (HINDUNILVR.BO)

BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
2,233.00-30.20 (-1.33%)
Al cierre: 03:50PM IST
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20242,256.702,264.502,228.852,233.002,233.00251,853
10 abr 20242,274.002,274.002,259.002,263.202,263.20176,211
09 abr 20242,270.002,274.502,256.002,264.352,264.3556,741
08 abr 20242,283.602,288.552,267.702,269.152,269.1564,452
05 abr 20242,267.002,280.202,259.002,267.702,267.70169,503
04 abr 20242,274.952,281.602,250.302,265.552,265.5596,844
03 abr 20242,285.702,285.702,261.752,265.802,265.8043,039
02 abr 20242,288.802,295.002,277.002,286.502,286.50119,151
01 abr 20242,268.002,294.852,261.802,286.652,286.6573,015
28 mar 20242,240.652,287.852,240.102,268.252,268.25212,953
27 mar 20242,245.052,263.002,235.902,240.002,240.00122,690
26 mar 20242,228.952,259.352,222.002,240.702,240.7074,553
22 mar 20242,241.952,265.352,230.852,256.252,256.25265,737
21 mar 20242,239.352,258.552,237.002,242.602,242.60204,793
20 mar 20242,253.702,265.852,240.002,241.802,241.8092,764
19 mar 20242,285.002,304.602,246.902,269.302,269.30171,028
18 mar 20242,318.502,323.252,296.902,300.052,300.0598,732
15 mar 20242,335.952,338.102,316.002,327.902,327.90262,540
14 mar 20242,320.002,341.352,300.002,335.202,335.2086,439
13 mar 20242,377.802,377.802,305.002,313.852,313.85180,939
12 mar 20242,384.602,384.602,361.302,378.152,378.1518,495
11 mar 20242,418.302,418.302,383.452,388.102,388.1088,249
07 mar 20242,402.052,427.002,402.052,420.652,420.6597,504
06 mar 20242,400.602,405.452,376.002,400.702,400.7047,902
05 mar 20242,416.702,418.702,391.902,398.052,398.05146,464
04 mar 20242,419.452,427.502,405.202,421.202,421.2043,271
01 mar 20242,412.552,438.602,403.752,412.852,412.85153,027
29 feb 20242,423.702,429.652,397.802,411.052,411.0540,358
28 feb 20242,411.952,424.952,402.002,421.252,421.2521,673
27 feb 20242,417.802,417.802,390.002,404.902,404.9016,064
26 feb 20242,393.952,406.502,380.152,403.452,403.4567,550
23 feb 20242,376.852,405.252,376.852,394.352,394.35166,572
22 feb 20242,419.802,419.802,365.052,387.902,387.9078,004
21 feb 20242,403.102,422.002,394.352,406.052,406.0544,236
20 feb 20242,374.852,408.002,367.902,402.802,402.8085,582
19 feb 20242,392.852,394.002,373.802,387.552,387.5514,322
16 feb 20242,367.802,382.002,358.502,375.052,375.05225,564
15 feb 20242,368.002,382.552,347.002,351.102,351.10102,032
14 feb 20242,382.452,394.452,370.152,388.952,388.9535,100
13 feb 20242,393.902,400.302,380.352,393.552,393.5545,970
12 feb 20242,421.152,424.002,382.802,385.602,385.6065,369
09 feb 20242,416.852,428.652,406.152,424.202,424.20246,350
08 feb 20242,428.052,439.252,400.002,417.902,417.9073,646
07 feb 20242,430.052,437.302,414.702,426.002,426.0047,122
06 feb 20242,422.152,441.502,418.552,426.252,426.25184,816
05 feb 20242,470.002,470.002,413.052,420.102,420.1087,358
02 feb 20242,474.202,487.252,441.702,454.052,454.05205,887
01 feb 20242,478.902,510.902,470.002,474.202,474.2087,794
31 ene 20242,450.002,485.252,442.102,480.402,480.4063,657
30 ene 20242,467.852,493.952,447.452,458.952,458.95126,873
29 ene 20242,414.902,449.252,414.002,444.402,444.4044,580
25 ene 20242,456.002,468.002,421.002,430.102,430.10218,937
24 ene 20242,385.052,446.852,368.002,444.102,444.10115,556
23 ene 20242,459.852,480.002,365.502,375.152,375.15235,513
19 ene 20242,565.002,574.752,539.252,564.752,564.75183,203
18 ene 2024------
17 ene 20242,559.902,570.002,540.002,563.802,563.80112,942
16 ene 20242,575.852,585.502,562.102,568.052,568.0572,525
15 ene 20242,545.252,579.002,531.002,573.152,573.1588,886
12 ene 20242,536.052,554.702,512.102,545.252,545.25327,265
11 ene 20242,580.352,589.402,532.002,537.052,537.0556,711
10 ene 20242,581.102,594.002,565.002,577.202,577.2024,530
09 ene 20242,578.952,588.952,571.052,581.102,581.10104,691
08 ene 20242,620.452,623.852,566.652,578.852,578.8595,301
05 ene 20242,597.652,630.002,597.602,620.302,620.30157,089
04 ene 20242,605.302,622.952,586.052,592.202,592.2033,382
03 ene 20242,601.702,628.702,600.002,605.302,605.3029,220
02 ene 20242,654.852,654.852,606.002,613.502,613.5078,680
01 ene 20242,664.002,669.002,637.552,655.702,655.7017,716
29 dic 20232,633.802,666.002,620.152,663.352,663.35161,544
28 dic 20232,609.302,638.002,606.802,633.852,633.85103,914
27 dic 20232,588.652,613.002,580.052,609.252,609.25145,757
26 dic 20232,578.652,592.002,567.552,585.752,585.7543,861
22 dic 20232,556.702,580.002,547.302,575.102,575.10143,078
21 dic 20232,530.802,579.752,530.802,553.402,553.4037,716
20 dic 20232,570.302,571.252,547.802,556.802,556.80121,575
19 dic 20232,538.052,566.752,535.502,561.502,561.5086,956
18 dic 20232,522.002,543.952,515.002,535.452,535.45144,846
15 dic 20232,518.502,530.402,507.002,523.002,523.00195,838
14 dic 20232,519.952,520.002,502.002,518.502,518.5092,902
13 dic 20232,510.002,516.002,498.552,511.852,511.8556,716
12 dic 20232,500.052,517.802,497.552,502.252,502.2583,051
11 dic 20232,521.802,522.302,500.002,504.452,504.4576,315
08 dic 20232,520.002,533.352,509.902,521.352,521.35228,719
07 dic 20232,559.952,559.952,499.252,520.002,520.00108,306
06 dic 20232,570.002,583.502,560.652,566.102,566.10131,749
05 dic 20232,620.002,635.152,557.452,563.202,563.20170,139
04 dic 20232,586.702,609.452,574.552,601.902,601.9076,970
01 dic 20232,546.702,581.202,542.052,563.252,563.25252,932
30 nov 20232,520.002,554.752,519.702,546.702,546.7056,983
29 nov 20232,509.902,527.752,509.202,524.052,524.0534,704
28 nov 20232,520.002,528.002,501.002,511.252,511.2568,002
24 nov 20232,511.152,520.802,507.352,514.952,514.95158,210
23 nov 20232,519.952,528.052,507.052,520.452,520.4571,129
22 nov 20232,505.252,524.252,505.002,521.702,521.708,811
21 nov 20232,507.802,517.002,498.002,505.102,505.1021,784
20 nov 20232,530.052,534.402,500.002,505.752,505.7524,927
17 nov 20232,474.952,533.852,466.702,529.452,529.45134,534
16 nov 20232,487.952,506.352,475.002,489.202,489.20212,441
15 nov 20232,490.002,500.102,476.002,488.252,488.25118,243
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...