Skip to main content
Hyundai Motor India Limited (NSE:HYUNDAI)
India flag India · Delayed Price · Currency is INR
1,817.40
-7.80 (-0.43%)
Apr 29, 2026, 3:30 PM IST

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,824.801,855.001,824.701,839.30-0.77%340,042
Apr 28, 20261,839.901,867.801,815.001,825.201,825.20-0.67%1,506,146
Apr 27, 20261,794.901,846.201,790.001,837.601,837.603.03%566,304
Apr 24, 20261,848.701,853.201,772.201,783.601,783.60-3.29%1,088,815
Apr 23, 20261,846.901,859.901,817.001,844.201,844.20-0.29%876,210
Apr 22, 20261,880.001,880.901,845.201,849.501,849.50-1.92%549,604
Apr 21, 20261,899.001,907.001,881.301,885.701,885.70-0.02%584,052
Apr 20, 20261,887.101,903.501,860.201,886.001,886.00-0.88%778,083
Apr 17, 20261,859.901,921.701,846.301,902.801,902.802.72%1,667,502
Apr 16, 20261,797.001,869.001,777.101,852.501,852.503.99%1,528,435
Apr 15, 20261,774.001,808.801,766.401,781.401,781.402.02%1,093,994
Apr 13, 20261,759.301,772.501,731.101,746.201,746.20-2.79%930,129
Apr 10, 20261,777.901,809.501,771.001,796.401,796.401.59%558,353
Apr 9, 20261,778.901,823.801,755.001,768.301,768.30-0.60%1,336,988
Apr 8, 20261,762.001,798.001,743.301,778.901,778.904.27%1,300,847
Apr 7, 20261,691.201,713.901,681.201,706.101,706.100.87%1,606,499
Apr 6, 20261,719.001,719.901,658.001,691.401,691.40-1.17%2,769,348
Apr 2, 20261,715.001,719.901,660.101,711.501,711.50-0.27%1,163,380
Apr 1, 20261,828.001,828.801,699.001,716.201,716.20-3.48%4,291,001
Mar 30, 20261,785.101,797.001,734.101,778.001,778.00-2.13%1,078,720
Mar 27, 20261,862.001,863.201,801.001,816.701,816.70-3.65%1,273,173
Mar 25, 20261,875.001,906.901,871.401,885.501,885.501.40%500,049
Mar 24, 20261,882.601,887.001,826.001,859.501,859.50-0.43%620,467
Mar 23, 20261,940.001,940.901,860.001,867.501,867.50-4.28%371,722
Mar 20, 20261,954.901,979.501,942.301,951.001,951.00-0.03%678,486
Mar 19, 20261,960.001,969.601,948.001,951.501,951.50-1.95%166,852
Mar 18, 20261,975.101,997.501,956.701,990.401,990.400.97%340,055
Mar 17, 20261,963.901,982.701,933.301,971.201,971.200.37%327,974
Mar 16, 20262,004.002,009.001,930.301,963.901,963.90-2.68%1,324,044
Mar 13, 20261,984.802,024.001,981.202,018.002,018.001.17%383,959
Mar 12, 20262,006.002,008.901,969.101,994.701,994.70-1.25%548,695
Mar 11, 20262,099.802,100.002,003.902,019.902,019.90-3.81%805,485
Mar 10, 20262,092.602,124.902,081.002,099.802,099.800.75%294,807
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