Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HINDUNILVR, Hindustan Unilever Limited, INE030A01027, Listing: 06-Jul-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: Dynamic F&O High52 Price: 2,750.0 Mkt_Cap Category: Large-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 F&O Lot: 300 High52 Date: 04-Sep-2025 Bumper: -; Drift%: -
Industry: Diversified FMCG Face Value: 1; VWAP21: 2,118.27 Low52 Price: 2,022.5 Barrier: 2,119.9; Drift%: 0.62
Basic Industry: Diversified FMCG Total Equity: 2,349,591,262 Low52 Date: 02-Apr-2026 SHP: 61.9 / 10.71 / 15.68 / 11.64
Q M W D
Trend Indicator
SiS14: 52
High/Low Price Quarter: 2,602.0 / 2,136.0 Month: 2,488.0 / 2,244.7 Week: 2,387.3 / 2,320.8 Day: 2,162.9 / 2,115.0 Sis67: 36
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Apr 2,145.50 2,162.90 2,115.00 2,133.20 2,133.19 -0.58 501,214.81 2,506,245 3.30 1,418,603 3.79 302.61 52
2 08-Apr 2,130.00 2,192.80 2,130.00 2,145.60 2,157.40 1.66 504,128.30 3,794,437 5.00 2,303,116 6.15 496.87 84
3 07-Apr 2,064.70 2,119.50 2,050.80 2,110.60 2,080.65 1.24 495,904.73 2,709,707 3.57 1,558,424 4.16 324.25 57
4 06-Apr 2,065.30 2,092.80 2,041.90 2,084.80 2,070.65 0.94 489,842.79 1,661,298 2.19 975,053 2.61 201.90 36
5 02-Apr 2,055.00 2,069.90 2,022.50 2,065.30 2,046.66 0.03 485,261.08 1,431,905 1.89 759,524 2.03 155.45 28
6 01-Apr 2,119.90 2,119.90 2,052.00 2,064.70 2,073.58 0.46 485,120.11 2,028,470 2.67 1,259,348 3.36 261.14 46
7 30-Mar 2,064.00 2,082.40 2,046.20 2,055.20 2,056.87 -0.93 482,888.00 2,482,193 3.27 1,088,666 2.91 223.92 40
8 27-Mar 2,123.30 2,127.00 2,069.50 2,074.40 2,089.51 -2.83 487,399.21 2,789,151 3.68 1,861,655 4.97 388.99 68
9 25-Mar 2,098.00 2,154.70 2,086.00 2,134.80 2,135.29 2.39 501,590.74 2,069,217 2.73 1,326,703 3.54 283.29 49
10 24-Mar 2,070.00 2,115.00 2,066.00 2,085.00 2,087.97 1.60 489,889.00 1,702,418 2.24 948,416 2.53 198.03 35
11 23-Mar 2,062.30 2,097.00 2,033.30 2,052.20 2,057.46 -1.46 482,183.12 2,599,535 3.43 1,668,199 4.46 343.23 61
12 20-Mar 2,099.70 2,099.80 2,069.00 2,082.70 2,084.35 0.26 489,349.37 2,429,744 3.20 1,641,208 4.38 342.09 60
13 19-Mar 2,112.00 2,133.60 2,070.10 2,077.30 2,089.58 -2.72 488,080.59 2,098,905 2.77 1,275,284 3.41 266.48 47
14 18-Mar 2,165.00 2,175.00 2,129.70 2,135.30 2,144.12 -1.06 501,708.22 2,441,148 3.22 1,734,779 4.63 371.96 63
15 17-Mar 2,172.80 2,184.80 2,145.50 2,158.20 2,158.64 -0.80 507,088.79 1,705,956 2.25 1,006,869 2.69 217.35 37
16 16-Mar 2,169.60 2,186.70 2,154.00 2,175.70 2,172.66 0.73 511,200.57 1,981,511 2.61 1,250,939 3.34 271.79 46
17 13-Mar 2,136.00 2,191.90 2,120.30 2,160.00 2,165.91 1.08 507,511.00 2,298,875 3.03 1,095,695 2.93 237.32 40
18 12-Mar 2,165.10 2,165.10 2,109.30 2,136.90 2,130.18 -1.13 502,084.16 1,791,973 2.36 1,007,989 2.69 214.72 37
19 11-Mar 2,190.20 2,195.00 2,156.00 2,161.40 2,168.40 -1.31 507,840.66 1,313,256 1.73 776,182 2.07 168.31 28
20 10-Mar 2,224.00 2,224.00 2,175.00 2,190.20 2,192.48 -0.20 514,607.48 1,084,986 1.43 539,399 1.44 118.26 20
21 09-Mar 2,199.00 2,200.00 2,170.40 2,194.60 2,188.02 -1.40 515,641.30 1,512,817 1.99 936,892 2.50 204.99 34
22 06-Mar 2,245.10 2,250.00 2,219.50 2,225.70 2,229.55 -1.30 522,948.53 1,674,258 2.21 1,089,906 2.91 243.00 40
23 05-Mar 2,275.50 2,277.80 2,228.40 2,255.00 2,245.23 -0.28 529,832.00 1,751,288 2.31 955,897 2.55 214.62 35
24 04-Mar 2,292.90 2,311.60 2,252.10 2,261.30 2,284.98 -2.56 531,313.07 2,648,737 3.49 1,734,781 4.63 396.39 63
25 02-Mar 2,303.00 2,354.00 2,290.20 2,320.60 2,313.19 -0.75 545,246.15 2,273,224 3.00 1,146,334 3.06 265.17 42
26 27-Feb 2,369.30 2,378.90 2,330.60 2,338.10 2,342.97 -1.90 549,357.93 3,053,227 4.02 2,231,242 5.96 522.77 82
27 26-Feb 2,378.00 2,387.30 2,355.20 2,383.30 2,373.79 0.35 559,978.09 1,470,677 1.94 961,598 2.57 228.26 35
28 25-Feb 2,368.90 2,380.00 2,349.00 2,374.90 2,368.34 0.69 558,004.43 1,158,620 1.53 762,889 2.04 180.68 28
29 24-Feb 2,331.10 2,372.00 2,330.30 2,358.60 2,358.14 0.56 554,174.60 1,544,803 2.04 899,933 2.40 212.22 33
30 23-Feb 2,325.00 2,350.00 2,320.80 2,345.40 2,338.97 1.34 551,073.13 1,300,035 1.71 781,116 2.09 182.70 29
31 20-Feb 2,285.00 2,331.20 2,278.30 2,314.50 2,315.18 1.54 543,812.90 1,716,316 2.26 1,024,786 2.74 237.26 37
32 19-Feb 2,336.00 2,337.40 2,275.60 2,279.30 2,298.01 -1.90 535,542.34 940,180 1.24 412,424 1.10 94.78 15
33 18-Feb 2,312.60 2,328.90 2,306.00 2,323.50 2,318.07 0.48 545,927.53 830,787 1.09 534,231 1.43 123.84 20
34 17-Feb 2,309.30 2,326.00 2,303.40 2,312.30 2,311.79 -0.29 543,295.99 1,233,244 1.63 830,699 2.22 192.04 30
35 16-Feb 2,308.10 2,327.00 2,288.10 2,319.00 2,310.73 0.60 544,870.00 2,036,833 2.68 1,224,914 3.27 283.04 45
36 13-Feb 2,400.00 2,400.00 2,300.30 2,305.20 2,334.20 -4.34 541,627.78 2,791,519 3.68 1,489,677 3.98 347.72 54
37 12-Feb 2,475.00 2,479.60 2,350.10 2,409.70 2,410.74 -2.16 566,181.01 4,656,164 6.14 1,348,434 3.60 325.07 49
38 11-Feb 2,460.00 2,470.60 2,447.00 2,462.90 2,462.38 0.38 578,680.83 1,137,856 1.50 710,225 1.90 174.88 26
39 10-Feb 2,435.00 2,458.10 2,430.10 2,453.60 2,446.37 0.76 576,495.71 792,532 1.04 374,284 1.00 91.56 14
40 09-Feb 2,425.00 2,439.00 2,402.00 2,435.00 2,424.79 0.45 572,125.00 958,484 1.26 529,906 1.42 128.49 19
41 06-Feb 2,354.40 2,429.00 2,337.50 2,424.20 2,396.47 2.96 569,587.91 1,421,995 1.87 826,704 2.21 198.12 30
42 05-Feb 2,362.50 2,423.00 2,351.60 2,354.40 2,378.06 -0.70 553,187.77 1,962,066 2.59 1,181,657 3.16 281.01 43
43 04-Feb 2,360.60 2,393.50 2,356.80 2,371.00 2,373.04 0.10 557,088.00 1,232,755 1.62 810,143 2.16 192.25 30
44 03-Feb 2,390.00 2,399.90 2,343.30 2,368.60 2,369.65 0.48 556,524.19 1,553,270 2.05 685,340 1.83 162.40 25
45 02-Feb 2,356.10 2,360.00 2,303.00 2,357.30 2,337.79 0.28 553,869.15 1,375,089 1.81 763,524 2.04 178.50 28
46 01-Feb 2,373.00 2,384.90 2,330.30 2,350.70 2,352.51 -0.94 552,318.42 780,378 1.03 436,554 1.17 102.70 16
47 30-Jan 2,341.00 2,385.00 2,340.00 2,373.00 2,369.02 0.87 557,558.00 2,090,462 2.75 1,273,259 3.40 301.64 47
48 29-Jan 2,370.50 2,374.70 2,312.00 2,352.60 2,342.89 -1.08 552,764.84 1,478,536 1.95 808,374 2.16 189.39 30
49 28-Jan 2,403.10 2,420.20 2,340.60 2,378.40 2,371.32 -0.94 558,826.79 1,797,593 2.37 1,124,243 3.00 266.59 41
50 27-Jan 2,412.00 2,421.60 2,380.50 2,400.90 2,401.47 -0.36 564,113.37 2,060,117 2.71 1,120,613 2.99 269.11 41
51 23-Jan 2,400.00 2,434.30 2,376.80 2,409.50 2,416.59 0.79 566,134.01 1,378,097 1.82 705,826 1.89 170.57 26
52 22-Jan 2,368.90 2,402.00 2,365.70 2,390.60 2,381.03 0.95 561,693.29 1,745,964 2.30 985,012 2.63 234.53 36
53 21-Jan 2,379.10 2,400.50 2,360.00 2,368.00 2,380.73 -0.47 556,383.00 1,020,245 1.34 524,209 1.40 124.80 19
54 20-Jan 2,423.00 2,439.00 2,368.50 2,379.10 2,411.71 -1.44 558,991.26 1,460,806 1.92 668,064 1.78 161.12 24
55 19-Jan 2,353.00 2,425.40 2,353.00 2,413.90 2,402.31 2.27 567,167.83 1,505,238 1.98 808,174 2.16 194.15 30
56 16-Jan 2,370.00 2,372.90 2,348.90 2,360.40 2,360.23 0.29 554,597.52 1,367,606 1.80 877,490 2.34 207.11 32
57 14-Jan 2,398.90 2,398.90 2,341.00 2,353.50 2,355.17 -1.51 552,976.30 1,027,639 1.35 574,246 1.53 135.24 21
58 13-Jan 2,415.10 2,422.20 2,365.00 2,389.50 2,385.94 -0.69 561,434.83 1,519,683 2.00 595,179 1.59 142.01 22
59 12-Jan 2,362.00 2,413.90 2,361.00 2,406.20 2,390.65 1.42 565,358.65 1,057,665 1.39 525,027 1.40 125.52 19
60 09-Jan 2,382.00 2,386.00 2,361.00 2,372.60 2,373.49 -0.59 557,464.02 1,189,464 1.57 658,472 1.76 156.29 24
61 08-Jan 2,389.00 2,418.10 2,368.10 2,386.70 2,396.25 -0.53 560,776.95 1,163,828 1.53 633,764 1.69 151.87 23
62 07-Jan 2,416.00 2,421.90 2,382.00 2,399.40 2,402.49 -1.04 563,760.93 892,690 1.18 603,242 1.61 144.93 22
63 06-Jan 2,398.80 2,428.10 2,367.80 2,424.70 2,407.71 1.70 569,705.39 1,584,720 2.09 850,842 2.27 204.86 31
64 05-Jan 2,341.50 2,394.00 2,336.40 2,384.10 2,378.38 1.54 560,166.05 1,344,113 1.77 792,591 2.12 188.51 29
65 02-Jan 2,326.00 2,357.70 2,322.00 2,348.00 2,343.20 1.08 551,684.00 973,413 1.28 648,298 1.73 151.91 24
66 01-Jan 2,322.00 2,326.00 2,300.00 2,323.00 2,312.95 0.31 545,810.00 758,866 1.00 459,415 1.23 106.26 17
67 31-Dec 2,290.00 2,325.50 2,286.80 2,315.90 2,314.36 1.12 544,141.84 1,324,220 1.74 919,058 2.46 212.70 34

Similar Stocks: HINDUNILVR    ITC    HNDFDS    GODAVARIB    DAVAN-RE1   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com