Skip to main content
Hindustan Motors Limited (BOM:500500)
India flag India · Delayed Price · Currency is INR
16.93
-0.02 (-0.12%)
At close: Apr 29, 2026

Hindustan Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0017.1516.5016.9516.95-0.29%159,527
Apr 27, 202616.4117.1016.4017.0017.003.41%540,112
Apr 24, 202617.1017.1016.4016.4416.44-2.49%194,072
Apr 23, 202617.1017.1016.6016.8616.86-1.06%127,025
Apr 22, 202616.4917.1016.4017.0417.043.34%427,636
Apr 21, 202617.0017.0016.3616.4916.49-2.02%216,971
Apr 20, 202617.1217.2516.6516.8316.83-1.69%232,310
Apr 17, 202617.1217.2316.8117.1217.120.77%319,264
Apr 16, 202617.1017.1916.7116.9916.991.37%340,919
Apr 15, 202616.3016.9516.3016.7616.763.58%388,467
Apr 13, 202616.6716.6715.5116.1816.18-3.58%417,021
Apr 10, 202616.3016.8016.1016.7816.785.27%619,781
Apr 9, 202615.7416.1515.0515.9415.943.78%560,714
Apr 8, 202614.4515.5014.1015.3615.3610.27%919,659
Apr 7, 202613.9913.9913.4513.9313.933.80%288,962
Apr 6, 202613.2014.1512.0013.4213.425.17%690,850
Apr 2, 202612.7012.9912.0012.7612.764.16%406,631
Apr 1, 202610.7612.4010.5012.2512.2518.24%660,886
Mar 30, 202611.3911.5010.1010.3610.36-9.04%792,146
Mar 27, 202612.5212.5211.3011.3911.39-6.72%900,578
Mar 25, 202612.5012.5412.0512.2112.210.08%723,346
Mar 24, 202612.5012.5512.1512.2012.200.16%423,899
Mar 23, 202613.6513.6511.6712.1812.18-6.74%575,040
Mar 20, 202613.2013.5013.0113.0613.06-0.84%394,695
Mar 19, 202613.9913.9913.0413.1713.17-5.73%517,759
Mar 18, 202613.9514.1813.9313.9713.970.29%384,625
Mar 17, 202614.0014.7013.7013.9313.93-0.29%321,875
Mar 16, 202613.9314.2313.6713.9713.97-1.83%250,419
Mar 13, 202614.9214.9214.1014.2314.23-3.07%261,228
Mar 12, 202614.5015.3514.3014.6814.681.45%282,860
Mar 11, 202614.5514.8014.4014.4714.47-0.69%206,490
Mar 10, 202614.9014.9014.4014.5714.57-0.14%239,706
Mar 9, 202614.9515.0014.0714.5914.59-2.41%272,370
Mar 6, 202614.8215.1514.7914.9514.95-0.99%232,499
Mar 5, 202615.0716.6014.0815.1015.101.27%333,555
Mar 4, 202615.3015.3014.8014.9114.91-3.62%350,583
Mar 2, 202615.0015.8914.9915.4715.47-5.15%384,042
Feb 27, 202616.3816.5516.2016.3116.31-0.43%144,223
Feb 26, 202616.1716.6316.1716.3816.380.06%131,813
Feb 25, 202616.3117.0016.2516.3716.370.37%191,655
Feb 24, 202616.2516.5216.1016.3116.31-1.27%162,220
Feb 23, 202616.5116.7316.4916.5216.520.18%144,961
Feb 20, 202616.4016.7816.3916.4916.490.30%142,875
Feb 19, 202616.9117.2216.0616.4416.44-1.20%417,051
Feb 18, 202617.3017.3016.5016.6416.64-1.94%216,140
Feb 17, 202616.8317.0116.5016.9716.973.29%195,486
Feb 16, 202616.4017.0516.4016.4316.43-2.14%260,476
Feb 13, 202617.1017.1016.7516.7916.79-1.29%217,897
Feb 12, 202617.2517.2517.0017.0117.01-0.87%219,387
Feb 11, 202617.2917.2917.0517.1617.160.18%173,895
Feb 10, 202617.0917.2417.0017.1317.130.71%274,951
Feb 9, 202617.2317.2316.8517.0117.010.41%289,916
Feb 6, 202616.8517.2916.6316.9416.940.06%210,035
Feb 5, 202617.3917.3916.9016.9316.93-1.17%204,561
Feb 4, 202617.3417.3416.8017.1317.130.76%240,503
Feb 3, 202617.0917.4916.9017.0017.001.61%280,601
Feb 2, 202617.0017.2916.5016.7316.73-1.93%199,621
Feb 1, 202617.1417.4416.8017.0617.061.55%245,277
Jan 30, 202616.8816.9916.5216.8016.800.66%279,951
Jan 29, 202617.1417.1916.5016.6916.69-1.07%447,432
Jan 28, 202616.9917.4516.0016.8716.87-1.11%474,289
Jan 27, 202617.0917.1416.7017.0617.06-0.93%206,991
Jan 23, 202617.5917.7917.0017.2217.22-1.66%295,308
Jan 22, 202617.3017.6617.2817.5117.511.21%185,999
Jan 21, 202617.8018.0016.9117.3017.30-2.64%359,952
Jan 20, 202618.0018.5017.5017.7717.77-2.95%382,371
Jan 19, 202618.2919.2018.0618.3118.310.11%341,851
Jan 16, 202619.2519.3417.8518.2918.29-3.02%600,504
Jan 14, 202618.1718.9918.1518.8618.863.80%386,009
Jan 13, 202619.3019.3017.9018.1718.170.39%354,604
Jan 12, 202618.8018.8017.6518.1018.10-2.27%462,786
Jan 9, 202618.8519.7018.0018.5218.52-2.27%726,947
Jan 8, 202619.8019.8018.7518.9518.95-1.30%366,424
Jan 7, 202619.9519.9519.0019.2019.20-2.98%475,126
Jan 6, 202620.6020.8019.5219.7919.79-3.46%495,450
Jan 5, 202620.3020.9520.2520.5020.501.99%653,434
Jan 2, 202621.3521.5819.5020.1020.10-4.83%1,010,053
Jan 1, 202621.6921.6920.8021.1221.121.05%768,145
Dec 31, 202520.5021.9020.5020.9020.902.30%1,753,292
Dec 30, 202519.2920.9519.2520.4320.436.74%2,553,782
Dec 29, 202517.3519.5017.3519.1419.1411.47%2,222,144
Dec 26, 202517.4917.6917.0517.1717.17-0.98%273,037
Dec 24, 202517.6817.7417.2517.3417.34-1.81%168,525
Dec 23, 202517.7417.7417.5017.6617.661.38%234,337
Dec 22, 202517.7617.7616.9517.4217.422.77%266,807
Dec 19, 202516.7517.0816.7516.9516.950.06%160,418
Dec 18, 202516.7517.0816.7516.9416.94-224,679
Dec 17, 202517.4717.4716.9016.9416.94-1.28%263,886
Dec 16, 202517.0017.2216.9817.1617.161.12%146,494
Dec 15, 202517.2917.2916.7516.9716.97-0.88%182,907
Dec 12, 202517.2417.2516.7017.1217.120.88%273,103
Dec 11, 202516.9717.1816.7516.9716.97-0.06%214,867
Dec 10, 202517.1117.4016.9216.9816.98-0.70%204,321
Dec 9, 202517.1517.4416.5517.1017.10-0.29%209,166
Dec 8, 202517.2417.6817.0517.1517.15-0.52%168,845
Dec 5, 202517.6618.0817.0117.2417.24-0.46%205,692
Dec 4, 202517.1117.7917.1117.3217.32-1.25%227,997
Dec 3, 202517.8017.8017.5017.5417.54-1.46%164,554
Dec 2, 202517.6517.9917.6517.8017.80-1.00%188,240
Dec 1, 202518.7018.7017.8017.9817.98-1.91%220,564