Hindustan Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.95	15.00	14.07	14.59	14.59	-2.41%	272,370
Mar 6, 2026	14.82	15.15	14.79	14.95	14.95	-0.99%	232,499
Mar 5, 2026	15.07	16.60	14.08	15.10	15.10	1.27%	333,555
Mar 4, 2026	15.30	15.30	14.80	14.91	14.91	-3.62%	350,583
Mar 2, 2026	15.00	15.89	14.99	15.47	15.47	-5.15%	384,042
Feb 27, 2026	16.38	16.55	16.20	16.31	16.31	-0.43%	144,223
Feb 26, 2026	16.17	16.63	16.17	16.38	16.38	0.06%	131,813
Feb 25, 2026	16.31	17.00	16.25	16.37	16.37	0.37%	191,655
Feb 24, 2026	16.25	16.52	16.10	16.31	16.31	-1.27%	162,220
Feb 23, 2026	16.51	16.73	16.49	16.52	16.52	0.18%	144,961
Feb 20, 2026	16.40	16.78	16.39	16.49	16.49	0.30%	142,875
Feb 19, 2026	16.91	17.22	16.06	16.44	16.44	-1.20%	417,051
Feb 18, 2026	17.30	17.30	16.50	16.64	16.64	-1.94%	216,140
Feb 17, 2026	16.83	17.01	16.50	16.97	16.97	3.29%	195,486
Feb 16, 2026	16.40	17.05	16.40	16.43	16.43	-2.14%	260,476
Feb 13, 2026	17.10	17.10	16.75	16.79	16.79	-1.29%	217,897
Feb 12, 2026	17.25	17.25	17.00	17.01	17.01	-0.87%	219,387
Feb 11, 2026	17.29	17.29	17.05	17.16	17.16	0.18%	173,895
Feb 10, 2026	17.09	17.24	17.00	17.13	17.13	0.71%	274,951
Feb 9, 2026	17.23	17.23	16.85	17.01	17.01	0.41%	289,916
Feb 6, 2026	16.85	17.29	16.63	16.94	16.94	0.06%	210,035
Feb 5, 2026	17.39	17.39	16.90	16.93	16.93	-1.17%	204,561
Feb 4, 2026	17.34	17.34	16.80	17.13	17.13	0.76%	240,503
Feb 3, 2026	17.09	17.49	16.90	17.00	17.00	1.61%	280,601
Feb 2, 2026	17.00	17.29	16.50	16.73	16.73	-1.93%	199,621
Feb 1, 2026	17.14	17.44	16.80	17.06	17.06	1.55%	245,277
Jan 30, 2026	16.88	16.99	16.52	16.80	16.80	0.66%	279,951
Jan 29, 2026	17.14	17.19	16.50	16.69	16.69	-1.07%	447,432
Jan 28, 2026	16.99	17.45	16.00	16.87	16.87	-1.11%	474,289
Jan 27, 2026	17.09	17.14	16.70	17.06	17.06	-0.93%	206,991
Jan 23, 2026	17.59	17.79	17.00	17.22	17.22	-1.66%	295,308
Jan 22, 2026	17.30	17.66	17.28	17.51	17.51	1.21%	185,999
Jan 21, 2026	17.80	18.00	16.91	17.30	17.30	-2.64%	359,952
Jan 20, 2026	18.00	18.50	17.50	17.77	17.77	-2.95%	382,371
Jan 19, 2026	18.29	19.20	18.06	18.31	18.31	0.11%	341,851
Jan 16, 2026	19.25	19.34	17.85	18.29	18.29	-3.02%	600,504
Jan 14, 2026	18.17	18.99	18.15	18.86	18.86	3.80%	386,009
Jan 13, 2026	19.30	19.30	17.90	18.17	18.17	0.39%	354,604
Jan 12, 2026	18.80	18.80	17.65	18.10	18.10	-2.27%	462,786
Jan 9, 2026	18.85	19.70	18.00	18.52	18.52	-2.27%	726,947
Jan 8, 2026	19.80	19.80	18.75	18.95	18.95	-1.30%	366,424
Jan 7, 2026	19.95	19.95	19.00	19.20	19.20	-2.98%	475,126
Jan 6, 2026	20.60	20.80	19.52	19.79	19.79	-3.46%	495,450
Jan 5, 2026	20.30	20.95	20.25	20.50	20.50	1.99%	653,434
Jan 2, 2026	21.35	21.58	19.50	20.10	20.10	-4.83%	1,010,053
Jan 1, 2026	21.69	21.69	20.80	21.12	21.12	1.05%	768,145
Dec 31, 2025	20.50	21.90	20.50	20.90	20.90	2.30%	1,753,292
Dec 30, 2025	19.29	20.95	19.25	20.43	20.43	6.74%	2,553,782
Dec 29, 2025	17.35	19.50	17.35	19.14	19.14	11.47%	2,222,144
Dec 26, 2025	17.49	17.69	17.05	17.17	17.17	-0.98%	273,037