U.S. markets closed

Hindustan Unilever Limited (HINDUNILVR.BO)

BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
2,838.45+2.20 (+0.08%)
Al cierre: 03:51PM IST
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 20242,835.952,865.502,828.702,838.452,838.45187,682
05 sept 20242,825.452,855.002,825.002,836.252,836.2523,788
04 sept 20242,789.452,844.002,775.002,841.102,841.1047,147
03 sept 20242,780.302,826.302,778.102,793.902,793.9046,723
02 sept 20242,780.302,808.102,778.652,788.052,788.0542,311
30 ago 20242,799.902,816.702,761.002,778.102,778.10163,797
29 ago 20242,767.052,810.002,748.002,783.852,783.85150,251
28 ago 20242,763.952,780.502,745.902,766.452,766.4538,208
27 ago 2024------
26 ago 20242,817.702,834.752,804.602,820.702,820.7034,961
23 ago 20242,800.002,820.002,771.252,813.902,813.90141,756
22 ago 20242,800.052,809.952,782.802,791.552,791.5524,781
21 ago 20242,754.952,795.002,750.002,789.952,789.9546,339
20 ago 20242,742.102,755.002,735.002,750.702,750.7024,528
19 ago 20242,741.152,759.402,737.052,744.202,744.2036,262
16 ago 20242,727.252,754.702,711.002,749.102,749.10160,705
14 ago 20242,729.252,741.952,707.202,724.102,724.1014,033
13 ago 20242,745.002,756.952,729.102,740.702,740.7092,668
12 ago 20242,725.102,762.802,723.152,748.152,748.1566,019
09 ago 20242,752.002,752.902,720.002,748.602,748.60185,715
08 ago 20242,745.852,760.002,722.402,733.152,733.1535,800
07 ago 20242,780.002,780.002,735.702,743.652,743.6597,673
06 ago 20242,716.102,771.002,707.702,750.252,750.25139,420
05 ago 20242,550.052,742.002,550.052,715.902,715.90194,427
02 ago 20242,705.052,759.002,681.552,693.502,693.50248,895
01 ago 20242,710.352,724.052,695.052,715.802,715.8081,000
31 jul 20242,692.152,708.002,676.002,706.052,706.0544,925
30 jul 20242,715.052,754.002,685.502,690.752,690.7554,954
29 jul 20242,711.752,720.002,692.152,715.052,715.0580,395
26 jul 20242,709.302,726.102,687.452,711.752,711.75329,489
25 jul 20242,702.302,724.002,671.102,709.252,709.2545,696
24 jul 20242,759.952,759.952,674.102,716.802,716.80128,241
23 jul 20242,736.052,812.002,730.452,766.502,766.50119,890
22 jul 20242,709.952,748.002,707.952,734.502,734.5042,497
19 jul 20242,725.452,743.152,716.252,726.652,726.65172,380
18 jul 20242,692.002,750.002,655.052,736.452,736.45258,143
16 jul 20242,620.652,724.952,620.652,689.652,689.65159,307
15 jul 20242,625.252,628.252,613.502,618.902,618.9057,742
12 jul 20242,600.002,639.002,599.952,622.402,622.40273,313
11 jul 20242,611.552,616.002,590.002,610.102,610.1083,069
10 jul 20242,588.952,625.902,573.002,610.602,610.6034,585
09 jul 20242,585.002,614.052,568.152,589.452,589.4543,501
08 jul 20242,555.052,595.002,536.302,586.802,586.80174,644
05 jul 20242,495.002,555.002,495.002,547.202,547.20349,663
04 jul 20242,519.952,535.002,493.552,496.952,496.9535,628
03 jul 20242,485.002,516.502,474.152,510.252,510.2584,272
02 jul 20242,515.002,515.252,480.252,485.152,485.1518,477
01 jul 20242,470.002,522.902,455.302,502.252,502.25161,644
28 jun 20242,471.752,490.002,463.052,475.202,475.20306,211
27 jun 20242,462.952,482.952,435.752,462.552,462.5586,601
26 jun 20242,432.102,466.002,431.252,446.702,446.7027,593
25 jun 20242,443.002,443.352,428.002,431.902,431.9045,998
24 jun 20242,435.252,467.002,429.002,441.602,441.6071,912
21 jun 20242,481.752,481.752,425.602,441.352,441.35291,761
20 jun 20242,459.952,489.552,447.002,481.802,481.8081,232
19 jun 20242,492.402,497.702,452.402,457.302,457.3025,630
18 jun 20242,475.052,497.002,473.652,484.402,484.4029,157
14 jun 20242,475.002,509.602,470.052,479.252,479.25108,339
14 jun 202424 Dividendo
13 jun 20242,495.352,505.002,446.902,487.552,463.55143,463
12 jun 20242,574.452,574.452,517.502,529.002,504.6035,580
11 jun 20242,564.102,577.052,552.202,555.352,530.7054,074
10 jun 20242,571.502,591.402,546.802,564.202,539.4650,108
07 jun 20242,555.002,597.502,527.252,576.652,551.79402,418
06 jun 20242,610.002,610.052,517.452,549.702,525.10237,490
05 jun 20242,525.052,723.902,525.052,602.902,577.79400,950
04 jun 20242,355.552,508.952,340.352,496.202,472.12230,548
03 jun 20242,399.852,399.852,345.002,354.802,332.0843,589
31 may 20242,360.852,377.902,317.952,328.702,306.23339,610
30 may 20242,366.052,372.802,334.452,349.552,326.8864,441
29 may 20242,390.002,393.202,367.752,372.402,349.5146,806
28 may 20242,383.702,410.002,379.202,393.302,370.2139,139
27 may 20242,369.902,399.002,361.652,383.652,360.6599,898
24 may 20242,380.902,383.602,364.602,369.902,347.04101,297
23 may 20242,366.902,387.652,355.502,380.652,357.6847,697
22 may 20242,319.852,374.902,313.002,366.802,343.9747,441
21 may 20242,318.002,324.552,301.652,310.252,287.9655,640
17 may 20242,349.102,349.102,314.152,319.452,297.07169,545
16 may 20242,338.952,348.502,301.452,342.852,320.2555,759
15 may 20242,353.852,355.002,319.002,321.752,299.3519,542
14 may 20242,351.252,372.702,346.602,349.352,326.6814,061
13 may 20242,365.152,380.002,348.002,360.302,337.5332,350
10 may 20242,321.002,371.002,321.002,357.102,334.36131,379
09 may 20242,359.752,360.952,320.252,324.952,302.5242,293
08 may 20242,368.852,371.202,324.152,340.352,317.77119,552
07 may 20242,268.952,389.752,260.002,379.602,356.64225,989
06 may 20242,225.002,260.002,211.852,255.352,233.5933,061
03 may 20242,230.002,235.552,204.002,215.502,194.12115,888
02 may 20242,209.952,243.402,209.952,225.452,203.9886,317
30 abr 20242,234.352,239.952,225.002,230.702,209.18153,865
29 abr 20242,250.602,250.602,220.002,226.952,205.46104,135
26 abr 20242,235.752,254.852,217.702,221.502,200.07207,544
25 abr 20242,246.752,246.752,215.252,231.002,209.4859,337
24 abr 20242,267.352,268.652,245.002,259.152,237.35103,326
23 abr 20242,250.452,273.752,248.702,262.752,240.9282,401
22 abr 20242,245.802,252.902,229.002,242.552,220.9155,738
19 abr 20242,223.402,244.352,195.652,232.252,210.71203,380
18 abr 20242,230.952,237.852,210.102,214.952,193.58115,031
16 abr 20242,185.252,232.002,170.252,220.902,199.4788,364
15 abr 20242,229.752,229.752,190.152,194.602,173.43415,634
*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...