Skip to main content
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
2,309.25
-60.10 (-2.54%)
At close: Dec 5, 2025

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,497.252,527.102,473.002,480.252,480.25-1.12%50,797
Oct 3, 20252,541.202,590.002,495.002,508.352,508.35-1.13%28,977
Oct 1, 20252,583.652,601.002,506.202,537.052,537.05-1.80%56,567
Sep 30, 20252,665.752,686.102,577.852,583.552,583.55-2.22%40,464
Sep 29, 20252,645.352,705.002,634.302,642.302,642.300.19%22,174
Sep 26, 20252,703.452,725.102,626.052,637.302,637.30-3.60%37,511
Sep 25, 20252,760.502,766.952,706.002,735.852,735.85-0.79%40,094
Sep 24, 20252,737.752,771.002,702.102,757.752,757.751.33%39,239
Sep 23, 20252,839.952,846.902,695.002,721.452,721.450.08%96,418
Sep 22, 20252,815.002,889.652,712.102,719.302,719.30-3.14%65,992
Sep 19, 20252,710.702,848.702,681.302,807.352,807.353.18%107,496
Sep 18, 20252,651.652,735.002,635.952,720.852,720.852.62%92,775
Sep 17, 20252,615.002,659.052,560.502,651.452,651.451.89%30,626
Sep 16, 20252,555.002,627.952,539.252,602.152,602.152.07%24,603
Sep 15, 20252,561.002,570.002,525.652,549.352,549.35-0.43%12,425
Sep 12, 20252,508.002,564.902,502.052,560.402,560.402.11%17,767
Sep 11, 20252,503.002,518.002,486.902,507.552,507.550.28%13,216
Sep 10, 20252,540.702,549.852,474.002,500.452,500.45-1.40%57,041
Sep 9, 20252,542.552,614.002,517.002,535.852,535.85-0.76%34,693
Sep 8, 20252,545.052,621.252,521.252,555.202,555.200.42%52,739
Sep 5, 20252,498.302,551.302,461.602,544.452,544.452.69%23,863
Sep 4, 20252,564.752,564.752,468.702,477.902,477.90-1.46%54,172
Sep 3, 20252,484.652,532.002,464.002,514.702,514.702.24%89,754
Sep 2, 20252,456.352,473.502,430.002,459.702,459.700.21%23,501
Sep 1, 20252,468.052,499.902,445.002,454.502,454.50-0.18%19,199
Aug 29, 20252,450.002,483.352,439.002,459.002,459.000.56%30,186
Aug 28, 20252,491.602,569.452,428.102,445.302,445.30-1.86%54,553
Aug 26, 20252,475.002,507.452,406.952,491.552,491.550.78%68,478
Aug 25, 20252,388.002,484.002,365.302,472.252,472.254.44%96,460
Aug 22, 20252,451.002,495.002,361.252,367.252,367.25-3.34%48,442
Aug 21, 20252,497.852,534.002,443.152,449.002,449.00-1.44%41,936
Aug 20, 20252,584.952,584.952,470.802,484.702,484.70-3.88%139,005
Aug 19, 20252,418.052,624.302,401.602,585.052,585.056.50%406,454
Aug 18, 20252,294.002,460.002,293.952,427.202,427.208.45%176,307
Aug 14, 20252,241.052,271.452,222.052,238.002,238.00-0.35%13,473
Aug 13, 20252,210.302,259.352,191.002,245.752,245.751.90%28,515
Aug 12, 20252,171.052,239.702,171.052,203.902,203.902.41%76,583
Aug 11, 20252,121.302,156.952,101.152,152.102,152.101.52%7,776
Aug 8, 20252,134.052,140.452,112.002,119.802,119.80-0.94%7,857
Aug 7, 20252,136.002,157.452,107.852,139.902,139.90-1.37%21,819
Aug 6, 20252,177.102,194.852,130.852,169.552,169.55-0.88%12,223
Aug 5, 20252,171.652,211.252,170.002,188.752,188.75-0.01%13,774
Aug 4, 20252,174.502,198.902,146.402,189.052,168.050.34%30,859
Aug 1, 20252,152.752,200.002,148.002,181.702,160.771.34%46,991
Jul 31, 20252,050.052,159.002,050.052,152.752,132.103.25%30,606
Jul 30, 20252,085.102,101.502,075.552,084.952,064.95-0.76%22,465
Jul 29, 20252,042.002,105.002,042.002,100.852,080.702.49%12,214
Jul 28, 20252,059.052,089.402,035.052,049.802,030.14-2.31%22,467
Jul 25, 20252,085.302,105.002,075.002,098.252,078.120.17%16,592
Jul 24, 20252,110.002,124.802,081.052,094.702,074.61-1.01%10,821
Jul 23, 20252,105.202,135.002,099.052,116.002,095.700.10%16,437
Jul 22, 20252,120.502,132.552,102.002,113.902,093.62-0.96%12,531
Jul 21, 20252,119.952,142.002,085.402,134.352,113.870.67%14,768
Jul 18, 20252,119.052,152.002,091.752,120.152,099.81-0.70%18,695
Jul 17, 20252,128.102,151.002,118.152,135.052,114.57-10,461
Jul 16, 20252,152.652,159.852,110.002,134.952,114.47-0.81%31,489
Jul 15, 20252,147.002,166.952,127.402,152.402,131.750.22%18,441
Jul 14, 20252,107.602,151.002,088.002,147.602,127.002.08%51,655