Skip to main content
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
1,824.35
-13.20 (-0.72%)
At close: Apr 28, 2026

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,791.351,846.001,789.751,837.551,837.552.97%248,369
Apr 24, 20261,844.401,852.601,772.151,784.551,784.55-3.24%73,518
Apr 23, 20261,847.601,859.951,817.501,844.351,844.35-0.27%28,988
Apr 22, 20261,881.351,881.351,845.601,849.301,849.30-1.94%145,031
Apr 21, 20261,900.001,906.451,881.101,885.801,885.80-34,879
Apr 20, 20261,896.201,904.001,860.001,885.751,885.75-0.82%54,876
Apr 17, 20261,854.701,921.951,850.001,901.251,901.252.56%96,889
Apr 16, 20261,799.251,868.001,776.901,853.801,853.804.06%70,445
Apr 15, 20261,778.851,808.001,767.601,781.551,781.552.10%28,657
Apr 13, 20261,767.351,772.001,732.351,744.901,744.90-2.84%39,578
Apr 10, 20261,775.051,809.001,769.401,795.901,795.901.51%54,894
Apr 9, 20261,779.601,824.651,754.051,769.201,769.20-0.58%65,366
Apr 8, 20261,757.101,798.401,742.501,779.601,779.604.24%115,861
Apr 7, 20261,696.001,713.801,680.801,707.201,707.200.74%53,111
Apr 6, 20261,719.951,719.951,658.451,694.701,694.70-1.01%118,845
Apr 2, 20261,716.851,719.551,661.001,712.051,712.05-0.21%40,618
Apr 1, 20261,800.051,825.001,700.001,715.601,715.60-3.51%305,604
Mar 30, 20261,799.801,799.801,736.001,778.051,778.05-2.02%64,719
Mar 27, 20261,860.051,860.101,801.001,814.701,814.70-3.76%69,694
Mar 25, 20261,890.851,905.551,875.001,885.551,885.551.41%287,632
Mar 24, 20261,871.301,886.001,826.851,859.251,859.25-0.44%301,366
Mar 23, 20261,921.501,940.101,860.001,867.551,867.55-4.28%161,932
Mar 20, 20261,952.751,978.301,941.901,951.151,951.15-0.03%23,570
Mar 19, 20261,956.251,969.101,948.701,951.651,951.65-1.94%14,203
Mar 18, 20261,977.051,996.301,960.001,990.351,990.351.00%88,933
Mar 17, 20261,962.301,983.601,933.501,970.601,970.600.28%34,471
Mar 16, 20262,016.552,016.551,931.551,965.101,965.10-2.60%338,120
Mar 13, 20261,981.252,022.001,981.252,017.552,017.551.29%37,583
Mar 12, 20262,002.852,009.201,968.001,991.951,991.95-1.41%50,126
Mar 11, 20262,095.102,103.002,004.002,020.352,020.35-3.77%48,507
Mar 10, 20262,090.052,124.002,083.202,099.502,099.500.64%30,577
Mar 9, 20262,050.002,094.202,009.002,086.202,086.20-0.15%63,760
Mar 6, 20262,135.052,137.002,075.552,089.352,089.35-2.14%26,610
Mar 5, 20262,078.052,140.002,064.402,135.102,135.102.78%75,553
Mar 4, 20262,091.052,104.602,067.052,077.302,077.30-3.32%294,475
Mar 2, 20262,100.002,153.902,093.102,148.552,148.55-0.70%22,716
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