Hindustan Motors Limited (BOM:500500)
India · Delayed Price · Currency is INR 16.79
-0.22 (-1.29%)
At close: Feb 13, 2026
Hindustan Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 17.68 | 17.74 | 17.25 | 17.34 | 17.34 | -1.81% | 168,525 |
| Dec 23, 2025 | 17.74 | 17.74 | 17.50 | 17.66 | 17.66 | 1.38% | 234,337 |
| Dec 22, 2025 | 17.76 | 17.76 | 16.95 | 17.42 | 17.42 | 2.77% | 266,807 |
| Dec 19, 2025 | 16.75 | 17.08 | 16.75 | 16.95 | 16.95 | 0.06% | 160,418 |
| Dec 18, 2025 | 16.75 | 17.08 | 16.75 | 16.94 | 16.94 | - | 224,679 |
| Dec 17, 2025 | 17.47 | 17.47 | 16.90 | 16.94 | 16.94 | -1.28% | 263,886 |
| Dec 16, 2025 | 17.00 | 17.22 | 16.98 | 17.16 | 17.16 | 1.12% | 146,494 |
| Dec 15, 2025 | 17.29 | 17.29 | 16.75 | 16.97 | 16.97 | -0.88% | 182,907 |
| Dec 12, 2025 | 17.24 | 17.25 | 16.70 | 17.12 | 17.12 | 0.88% | 273,103 |
| Dec 11, 2025 | 16.97 | 17.18 | 16.75 | 16.97 | 16.97 | -0.06% | 214,867 |
| Dec 10, 2025 | 17.11 | 17.40 | 16.92 | 16.98 | 16.98 | -0.70% | 204,321 |
| Dec 9, 2025 | 17.15 | 17.44 | 16.55 | 17.10 | 17.10 | -0.29% | 209,166 |
| Dec 8, 2025 | 17.24 | 17.68 | 17.05 | 17.15 | 17.15 | -0.52% | 168,845 |
| Dec 5, 2025 | 17.66 | 18.08 | 17.01 | 17.24 | 17.24 | -0.46% | 205,692 |
| Dec 4, 2025 | 17.11 | 17.79 | 17.11 | 17.32 | 17.32 | -1.25% | 227,997 |