Hindustan Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.71	14.00	13.71	13.82	13.82	-1.14%	140,575
Sep 10, 2026	14.08	14.22	13.85	13.98	13.98	-0.71%	112,129
Sep 9, 2026	14.17	14.23	14.01	14.08	14.08	-0.35%	136,878
Sep 8, 2026	14.05	14.24	14.02	14.13	14.13	0.43%	83,989
Sep 7, 2026	14.01	14.37	14.01	14.07	14.07	-0.71%	159,310
Sep 4, 2026	14.08	14.32	14.04	14.17	14.17	0.64%	120,092
Sep 3, 2026	14.18	14.30	13.95	14.08	14.08	-0.49%	147,443
Sep 2, 2026	14.20	14.50	14.00	14.15	14.15	-0.91%	106,002
Sep 1, 2026	14.43	14.69	14.26	14.28	14.28	-0.97%	149,976
Aug 31, 2026	14.60	14.61	14.30	14.42	14.42	-1.30%	80,669
Aug 28, 2026	14.61	14.70	14.50	14.61	14.61	0.21%	73,148
Aug 27, 2026	14.44	14.69	14.43	14.58	14.58	1.25%	91,412
Aug 26, 2026	14.53	14.79	14.30	14.40	14.40	-0.89%	171,999
Aug 25, 2026	14.55	14.84	14.35	14.53	14.53	-0.95%	167,419
Aug 24, 2026	14.84	14.84	14.55	14.67	14.67	-0.47%	137,536
Aug 21, 2026	14.65	14.84	14.55	14.74	14.74	0.55%	129,526
Aug 20, 2026	14.80	14.97	14.60	14.66	14.66	-0.54%	109,406
Aug 19, 2026	14.89	14.90	14.50	14.74	14.74	-0.67%	95,893
Aug 18, 2026	14.67	15.10	14.62	14.84	14.84	1.16%	88,404
Aug 17, 2026	15.00	15.06	14.59	14.67	14.67	-2.59%	180,186
Aug 14, 2026	14.81	15.20	14.81	15.06	15.06	0.53%	124,121
Aug 13, 2026	15.00	15.07	14.84	14.98	14.98	-0.60%	119,157
Aug 12, 2026	15.19	15.25	14.89	15.07	15.07	0.47%	116,174
Aug 11, 2026	15.07	15.15	14.88	15.00	15.00	-0.92%	156,311
Aug 10, 2026	15.26	15.45	14.95	15.14	15.14	-1.24%	185,056
Aug 7, 2026	15.69	15.69	15.06	15.33	15.33	-0.26%	101,043
Aug 6, 2026	15.67	15.85	15.20	15.37	15.37	-1.98%	160,877
Aug 5, 2026	15.55	15.94	15.43	15.68	15.68	0.64%	118,195
Aug 4, 2026	15.60	15.79	15.40	15.58	15.58	-0.13%	78,570
Aug 3, 2026	15.40	15.63	15.31	15.60	15.60	2.16%	138,464
Jul 31, 2026	15.40	15.49	15.01	15.27	15.27	-0.13%	108,705
Jul 30, 2026	15.68	15.68	15.05	15.29	15.29	-1.61%	86,370
Jul 29, 2026	15.39	15.58	15.30	15.54	15.54	0.26%	140,212
Jul 28, 2026	15.79	15.79	15.30	15.50	15.50	-1.08%	98,610
Jul 27, 2026	15.47	15.80	15.47	15.67	15.67	1.29%	136,572
Jul 24, 2026	15.57	15.57	15.30	15.47	15.47	-0.64%	104,936
Jul 23, 2026	15.88	15.88	15.45	15.57	15.57	-1.52%	107,922
Jul 22, 2026	16.24	16.24	15.60	15.81	15.81	-2.11%	109,778
Jul 21, 2026	16.44	16.44	16.00	16.15	16.15	1.19%	101,327
Jul 20, 2026	16.17	16.95	15.37	15.96	15.96	-1.30%	104,545
Jul 17, 2026	16.35	16.55	16.00	16.17	16.17	-1.10%	126,878
Jul 16, 2026	16.44	16.69	16.25	16.35	16.35	-0.43%	105,182
Jul 15, 2026	16.30	16.70	16.30	16.42	16.42	-0.18%	132,463
Jul 14, 2026	16.73	16.73	16.20	16.45	16.45	-0.12%	104,928
Jul 13, 2026	16.25	16.60	16.25	16.47	16.47	0.06%	121,614
Jul 10, 2026	16.69	16.73	16.40	16.46	16.46	0.24%	124,684
Jul 9, 2026	16.05	16.74	15.85	16.42	16.42	2.37%	207,364
Jul 8, 2026	16.55	16.93	15.75	16.04	16.04	-3.02%	264,528
Jul 7, 2026	16.99	17.18	16.49	16.54	16.54	-2.19%	143,585
Jul 6, 2026	17.13	17.15	16.60	16.91	16.91	-0.29%	195,775