Skip to main content
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
2,163.75
-29.60 (-1.35%)
At close: Feb 27, 2026

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,182.002,182.002,140.102,163.752,163.75-1.35%28,923
Feb 26, 20262,191.002,200.002,178.002,193.352,193.35-0.50%15,222
Feb 25, 20262,160.552,214.152,153.002,204.352,204.352.06%57,931
Feb 24, 20262,254.552,276.952,152.302,159.852,159.85-5.48%36,162
Feb 23, 20262,292.502,299.902,225.252,285.052,285.05-0.84%34,863
Feb 20, 20262,174.002,367.852,161.402,304.502,304.505.73%42,264
Feb 19, 20262,221.052,222.002,165.152,179.602,179.60-2.10%6,391
Feb 18, 20262,187.952,241.052,168.452,226.352,226.351.65%17,370
Feb 17, 20262,160.002,194.702,152.052,190.202,190.201.15%20,492
Feb 16, 20262,155.052,170.002,154.002,165.202,165.20-0.49%10,156
Feb 13, 20262,163.052,185.902,135.252,175.802,175.80-0.11%16,330
Feb 12, 20262,184.052,187.902,144.102,178.152,178.15-0.46%14,784
Feb 11, 20262,175.752,201.802,166.052,188.202,188.200.47%30,201
Feb 10, 20262,173.402,191.552,163.802,178.002,178.000.05%18,799
Feb 9, 20262,187.102,196.852,164.002,176.902,176.90-0.37%36,218
Feb 6, 20262,170.352,190.002,150.002,185.052,185.051.00%12,652
Feb 5, 20262,189.802,189.802,150.002,163.502,163.50-1.19%13,982
Feb 4, 20262,216.602,218.602,167.552,189.502,189.50-0.78%14,321
Feb 3, 20262,224.602,238.002,159.402,206.652,206.650.46%44,998
Feb 2, 20262,185.002,207.002,125.002,196.502,196.500.60%128,589
Feb 1, 20262,177.052,228.752,151.002,183.402,183.40-0.73%33,096
Jan 30, 20262,130.752,222.952,126.802,199.402,199.402.30%50,432
Jan 29, 20262,152.052,159.852,112.602,150.002,150.00-0.47%46,996
Jan 28, 20262,162.502,182.802,128.102,160.102,160.10-0.61%87,430
Jan 27, 20262,255.102,265.002,162.052,173.402,173.40-4.02%88,263
Jan 23, 20262,275.102,275.552,242.002,264.452,264.45-0.54%9,847
Jan 22, 20262,277.402,298.552,256.002,276.752,276.75-17,202
Jan 21, 20262,298.002,311.702,239.052,276.852,276.85-1.78%47,455
Jan 20, 20262,324.052,336.052,281.902,318.002,318.00-1.23%35,017
Jan 19, 20262,325.202,353.002,302.702,346.952,346.950.28%71,235
Jan 16, 20262,291.052,350.002,291.052,340.402,340.401.05%54,528
Jan 14, 20262,303.452,321.402,283.002,316.102,316.100.53%53,228
Jan 13, 20262,290.152,319.002,271.652,303.952,303.950.46%100,748
Jan 12, 20262,260.202,302.002,232.352,293.352,293.351.26%38,022
Jan 9, 20262,329.952,343.402,257.502,264.752,264.75-3.87%56,788
Jan 8, 20262,361.702,361.702,328.952,356.002,356.00-0.24%21,181
Jan 7, 20262,311.002,366.252,293.402,361.702,361.702.36%81,094
Jan 6, 20262,284.302,309.852,266.602,307.202,307.201.15%18,363
Jan 5, 20262,260.602,285.002,251.152,280.952,280.950.52%49,637
Jan 2, 20262,297.952,297.952,246.802,269.102,269.10-1.82%69,783
Jan 1, 20262,302.602,315.952,284.102,311.252,311.250.54%22,428
Dec 31, 20252,300.052,303.402,288.202,298.852,298.85-0.15%83,013
Dec 30, 20252,315.002,315.052,295.452,302.402,302.40-0.91%44,615
Dec 29, 20252,310.102,326.002,296.452,323.502,323.500.12%42,707
Dec 26, 20252,306.002,324.002,301.702,320.752,320.750.50%25,443
Dec 24, 20252,307.002,320.452,302.702,309.252,309.25-0.22%24,572
Dec 23, 20252,306.052,323.202,304.602,314.402,314.40-0.27%47,623
Dec 22, 20252,314.002,324.902,295.502,320.752,320.750.17%39,034
Dec 19, 20252,291.352,322.452,281.952,316.702,316.701.24%54,565
Dec 18, 20252,280.952,305.002,253.002,288.302,288.300.32%15,471
Dec 17, 20252,268.802,306.002,264.002,280.902,280.900.62%51,226
Dec 16, 20252,297.002,311.002,260.102,266.902,266.90-1.31%14,974
Dec 15, 20252,319.552,320.452,280.652,296.952,296.95-1.92%266,669
Dec 12, 20252,313.452,350.502,305.202,342.002,342.000.04%33,410
Dec 11, 20252,315.352,347.502,298.102,341.152,341.151.18%97,790
Dec 10, 20252,280.002,336.502,268.302,313.852,313.851.40%13,096
Dec 9, 20252,266.002,287.502,257.952,281.802,281.800.31%44,628
Dec 8, 20252,311.002,311.102,257.002,274.852,274.85-1.49%184,146
Dec 5, 20252,361.502,361.652,305.002,309.252,309.25-2.54%21,994
Dec 4, 20252,357.602,402.352,357.602,369.352,369.35-0.56%16,197
Dec 3, 20252,384.002,392.002,334.052,382.802,382.80-0.06%33,434
Dec 2, 20252,399.852,416.902,346.702,384.202,384.20-0.37%23,441
Dec 1, 20252,321.052,418.002,314.052,393.102,393.102.90%41,678
Nov 28, 20252,305.152,337.302,300.002,325.702,325.700.51%9,716
Nov 27, 20252,306.102,322.002,285.102,313.852,313.850.39%27,806
Nov 26, 20252,305.052,317.002,276.002,304.852,304.850.24%81,012
Nov 25, 20252,309.952,338.002,290.002,299.252,299.25-0.60%23,641
Nov 24, 20252,333.352,349.002,286.552,313.152,313.15-0.92%44,311
Nov 21, 20252,339.752,342.002,275.302,334.552,334.55-0.10%56,733
Nov 20, 20252,436.002,461.552,330.152,336.852,336.85-3.60%56,791
Nov 19, 20252,389.002,428.402,386.302,424.052,424.051.38%67,858
Nov 18, 20252,372.702,416.752,372.702,391.052,391.050.53%49,380
Nov 17, 20252,368.002,393.952,338.302,378.502,378.500.98%40,051
Nov 14, 20252,419.552,431.102,351.402,355.352,355.35-2.45%17,178
Nov 13, 20252,395.002,444.302,395.002,414.402,414.400.83%26,209
Nov 12, 20252,356.002,406.552,354.902,394.502,394.501.67%15,949
Nov 11, 20252,349.052,362.502,331.052,355.202,355.20-0.19%112,881
Nov 10, 20252,301.652,374.002,301.652,359.602,359.601.31%96,050
Nov 7, 20252,342.602,342.602,322.002,329.052,329.05-1.03%34,038
Nov 6, 20252,386.502,400.002,346.002,353.202,353.20-1.67%23,821
Nov 4, 20252,416.752,428.202,374.102,393.252,393.25-1.44%43,494
Nov 3, 20252,440.052,466.702,404.052,428.252,428.25-0.43%76,590
Oct 31, 20252,429.702,460.002,389.002,438.702,438.701.05%184,246
Oct 30, 20252,374.602,425.002,331.152,413.452,413.452.40%94,962
Oct 29, 20252,308.002,369.952,287.002,356.852,356.852.53%273,125
Oct 28, 20252,287.252,311.002,263.002,298.752,298.751.14%63,704
Oct 27, 20252,295.502,295.502,248.002,272.802,272.800.28%44,795
Oct 24, 20252,300.002,312.352,255.452,266.452,266.45-1.18%68,047
Oct 23, 20252,345.352,353.252,287.252,293.552,293.55-2.11%77,202
Oct 21, 20252,337.602,347.502,329.052,343.052,343.050.85%16,787
Oct 20, 20252,361.002,376.002,319.402,323.202,323.20-1.03%39,697
Oct 17, 20252,360.552,371.902,306.002,347.402,347.40-0.51%69,194
Oct 16, 20252,460.002,470.002,347.252,359.502,359.50-2.50%83,916
Oct 15, 20252,435.002,479.202,386.002,420.102,420.100.36%249,782
Oct 14, 20252,407.052,426.502,372.852,411.502,411.501.15%127,873
Oct 13, 20252,396.052,419.452,376.002,384.152,384.15-0.88%43,858
Oct 10, 20252,412.052,417.752,390.152,405.252,405.25-0.15%68,594
Oct 9, 20252,477.402,485.352,391.202,408.752,408.75-2.59%50,278
Oct 8, 20252,447.452,549.902,447.452,472.902,472.900.52%55,646
Oct 7, 20252,470.502,484.202,429.002,460.052,460.05-0.81%52,407