Skip to main content
Hyundai Motor India Limited (NSE:HYUNDAI)
India flag India · Delayed Price · Currency is INR
2,084.20
-10.00 (-0.48%)
At close: Mar 9, 2026

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,045.002,094.102,009.002,084.202,084.20-0.48%769,361
Mar 6, 20262,125.002,137.102,075.002,094.202,094.20-1.88%464,793
Mar 5, 20262,084.902,140.002,065.002,134.402,134.402.69%543,896
Mar 4, 20262,100.902,105.002,067.402,078.402,078.40-3.24%939,041
Mar 2, 20262,105.002,152.602,095.502,148.002,148.00-0.80%407,134
Feb 27, 20262,175.602,179.902,141.002,165.402,165.40-1.31%585,338
Feb 26, 20262,195.502,200.402,177.102,194.202,194.20-0.56%479,052
Feb 25, 20262,170.002,213.602,152.102,206.502,206.502.16%667,797
Feb 24, 20262,262.002,265.502,152.302,159.902,159.90-5.47%673,838
Feb 23, 20262,275.002,301.302,223.902,284.802,284.80-0.37%381,758
Feb 20, 20262,168.002,366.502,162.002,293.402,293.405.15%900,572
Feb 19, 20262,225.602,225.602,165.002,181.002,181.00-2.09%125,825
Feb 18, 20262,181.002,241.002,167.302,227.602,227.601.66%279,463
Feb 17, 20262,161.102,195.102,152.602,191.202,191.201.19%177,342
Feb 16, 20262,161.002,170.902,153.302,165.402,165.40-0.65%287,149
Feb 13, 20262,163.102,186.002,136.402,179.502,179.500.09%282,874
Feb 12, 20262,188.502,189.902,144.002,177.502,177.50-0.50%422,600
Feb 11, 20262,180.802,200.702,166.202,188.502,188.500.35%440,771
Feb 10, 20262,178.002,192.102,163.002,180.802,180.800.21%300,261
Feb 9, 20262,193.002,196.402,162.802,176.202,176.20-0.46%348,258
Feb 6, 20262,174.302,190.002,152.002,186.302,186.301.02%259,819
Feb 5, 20262,189.802,189.802,149.102,164.302,164.30-1.16%495,337
Feb 4, 20262,220.002,220.002,167.002,189.802,189.80-0.86%883,166
Feb 3, 20262,197.902,250.002,159.102,208.802,208.800.50%1,065,898
Feb 2, 20262,183.402,210.002,125.002,197.902,197.901.03%745,805
Feb 1, 20262,182.302,230.002,150.402,175.402,175.40-0.95%294,907
Jan 30, 20262,139.302,225.002,125.002,196.202,196.202.15%718,522
Jan 29, 20262,152.002,158.502,113.402,150.002,150.00-0.51%576,734
Jan 28, 20262,169.902,182.802,128.102,161.102,161.10-0.57%1,042,883
Jan 27, 20262,261.802,267.002,162.202,173.402,173.40-3.97%1,084,057
Jan 23, 20262,278.002,289.502,241.002,263.202,263.20-0.64%569,772
Jan 22, 20262,281.002,297.902,255.202,277.802,277.80-0.08%692,974
Jan 21, 20262,300.002,312.902,240.102,279.702,279.70-1.70%830,818
Jan 20, 20262,327.002,339.002,282.002,319.102,319.10-1.16%643,890
Jan 19, 20262,325.002,354.002,302.002,346.402,346.400.26%609,576
Jan 16, 20262,300.002,349.902,300.002,340.402,340.401.01%560,753
Jan 14, 20262,300.002,322.102,282.102,317.102,317.100.46%196,437
Jan 13, 20262,295.002,319.402,271.002,306.402,306.400.46%310,830
Jan 12, 20262,264.102,303.002,232.602,295.802,295.801.40%402,131
Jan 9, 20262,330.102,342.702,256.402,264.202,264.20-3.67%894,994
Jan 8, 20262,362.002,362.002,330.002,350.502,350.50-0.49%269,584
Jan 7, 20262,313.002,366.802,291.702,362.002,362.002.40%476,034
Jan 6, 20262,289.002,309.902,266.102,306.702,306.701.10%330,942
Jan 5, 20262,267.802,284.302,251.002,281.602,281.600.60%365,614
Jan 2, 20262,284.002,284.002,246.202,267.902,267.90-1.86%1,170,152
Jan 1, 20262,305.002,314.802,283.302,310.802,310.800.56%386,894
Dec 31, 20252,302.002,305.302,288.902,298.002,298.00-0.16%717,988
Dec 30, 20252,319.502,319.902,297.102,301.602,301.60-0.85%611,992
Dec 29, 20252,313.102,329.002,297.202,321.302,321.300.01%712,971
Dec 26, 20252,305.002,324.802,302.302,321.102,321.100.57%373,276
Dec 24, 20252,306.002,321.002,304.602,307.902,307.90-0.29%458,440
Dec 23, 20252,311.002,324.502,304.002,314.502,314.50-0.29%399,767
Dec 22, 20252,310.002,324.902,294.702,321.202,321.200.17%457,586
Dec 19, 20252,295.002,322.902,281.502,317.302,317.301.23%888,944
Dec 18, 20252,284.002,308.002,254.002,289.202,289.200.12%317,671
Dec 17, 20252,270.702,312.002,262.602,286.402,286.400.78%463,234
Dec 16, 20252,299.902,311.002,260.002,268.702,268.70-1.25%580,654
Dec 15, 20252,323.402,330.102,280.302,297.402,297.40-1.91%1,038,922
Dec 12, 20252,342.002,350.902,305.202,342.202,342.20-555,604
Dec 11, 20252,320.002,347.802,296.802,342.302,342.301.23%498,012
Dec 10, 20252,275.002,337.002,266.902,313.902,313.901.40%690,630
Dec 9, 20252,265.002,289.002,256.702,282.002,282.000.31%1,128,328
Dec 8, 20252,309.502,310.902,255.602,275.002,275.00-1.49%824,135
Dec 5, 20252,372.002,372.002,304.002,309.502,309.50-2.67%1,127,232
Dec 4, 20252,377.602,401.902,361.002,372.802,372.80-0.52%629,392
Dec 3, 20252,382.502,393.102,335.002,385.202,385.200.11%544,340
Dec 2, 20252,393.102,416.702,345.102,382.502,382.50-0.55%682,427
Dec 1, 20252,326.002,420.002,313.502,395.702,395.703.00%1,260,497
Nov 28, 20252,320.002,336.302,297.002,326.002,326.000.45%402,098
Nov 27, 20252,324.002,324.002,285.702,315.502,315.500.38%529,127
Nov 26, 20252,304.002,320.002,275.002,306.702,306.700.26%1,069,176
Nov 25, 20252,305.202,338.902,281.002,300.802,300.80-0.16%681,099
Nov 24, 20252,335.802,348.802,286.102,304.402,304.40-1.35%1,061,367
Nov 21, 20252,337.302,350.002,275.102,335.902,335.90-0.06%1,135,066
Nov 20, 20252,435.602,463.502,330.002,337.302,337.30-3.46%1,146,548
Nov 19, 20252,389.802,430.002,353.902,421.102,421.101.31%572,457
Nov 18, 20252,388.002,417.002,375.002,389.802,389.800.47%647,065
Nov 17, 20252,367.802,393.002,338.002,378.602,378.600.95%636,749
Nov 14, 20252,415.202,429.802,351.202,356.102,356.10-2.45%442,916
Nov 13, 20252,400.002,444.902,398.602,415.202,415.200.84%541,055
Nov 12, 20252,363.002,408.602,352.202,395.002,395.001.66%417,388
Nov 11, 20252,358.102,363.002,331.002,356.002,356.00-0.01%438,339
Nov 10, 20252,348.102,374.002,327.602,356.202,356.201.29%549,214
Nov 7, 20252,340.402,340.402,321.802,326.202,326.20-1.16%605,839
Nov 6, 20252,395.102,401.902,345.302,353.402,353.40-1.74%816,182
Nov 4, 20252,419.002,426.502,375.002,395.102,395.10-1.33%733,604
Nov 3, 20252,440.002,468.002,405.302,427.402,427.40-0.46%1,223,620
Oct 31, 20252,419.902,462.002,388.502,438.702,438.701.04%2,036,681
Oct 30, 20252,369.402,428.702,331.002,413.702,413.702.38%2,346,694
Oct 29, 20252,310.202,369.902,286.602,357.702,357.702.57%1,457,979
Oct 28, 20252,280.002,311.002,262.802,298.702,298.701.13%1,008,960
Oct 27, 20252,275.102,293.102,247.102,273.002,273.000.28%744,027
Oct 24, 20252,299.802,310.502,255.602,266.702,266.70-1.12%1,324,357
Oct 23, 20252,347.702,348.002,288.002,292.402,292.40-2.16%1,209,309
Oct 21, 20252,345.002,348.802,327.002,343.002,343.000.85%104,512
Oct 20, 20252,360.002,377.002,320.002,323.202,323.20-1.01%896,819
Oct 17, 20252,369.902,372.402,305.102,346.802,346.80-0.48%1,594,803
Oct 16, 20252,470.002,471.702,347.502,358.202,358.20-2.54%1,694,312
Oct 15, 20252,435.002,480.002,386.002,419.602,419.600.32%2,093,463
Oct 14, 20252,410.902,424.902,373.702,411.902,411.901.17%759,272