Skip to main content
logo
Hindustan Motors Limited (BOM:500500)
India flag India · Delayed Price · Currency is INR
14.74
+0.08 (0.55%)
At close: Aug 21, 2026

Hindustan Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202614.6514.8414.5514.7414.740.55%129,526
Aug 20, 202614.8014.9714.6014.6614.66-0.54%109,406
Aug 19, 202614.8914.9014.5014.7414.74-0.67%95,893
Aug 18, 202614.6715.1014.6214.8414.841.16%88,404
Aug 17, 202615.0015.0614.5914.6714.67-2.59%180,186
Aug 14, 202614.8115.2014.8115.0615.060.53%124,121
Aug 13, 202615.0015.0714.8414.9814.98-0.60%119,157
Aug 12, 202615.1915.2514.8915.0715.070.47%116,174
Aug 11, 202615.0715.1514.8815.0015.00-0.92%156,311
Aug 10, 202615.2615.4514.9515.1415.14-1.24%185,056
Aug 7, 202615.6915.6915.0615.3315.33-0.26%101,043
Aug 6, 202615.6715.8515.2015.3715.37-1.98%160,877
Aug 5, 202615.5515.9415.4315.6815.680.64%118,195
Aug 4, 202615.6015.7915.4015.5815.58-0.13%78,570
Aug 3, 202615.4015.6315.3115.6015.602.16%138,464
Jul 31, 202615.4015.4915.0115.2715.27-0.13%108,705
Jul 30, 202615.6815.6815.0515.2915.29-1.61%86,370
Jul 29, 202615.3915.5815.3015.5415.540.26%140,212
Jul 28, 202615.7915.7915.3015.5015.50-1.08%98,610
Jul 27, 202615.4715.8015.4715.6715.671.29%136,572
Jul 24, 202615.5715.5715.3015.4715.47-0.64%104,936
Jul 23, 202615.8815.8815.4515.5715.57-1.52%107,922
Jul 22, 202616.2416.2415.6015.8115.81-2.11%109,778
Jul 21, 202616.4416.4416.0016.1516.151.19%101,327
Jul 20, 202616.1716.9515.3715.9615.96-1.30%104,545
Jul 17, 202616.3516.5516.0016.1716.17-1.10%126,878
Jul 16, 202616.4416.6916.2516.3516.35-0.43%105,182
Jul 15, 202616.3016.7016.3016.4216.42-0.18%132,463
Jul 14, 202616.7316.7316.2016.4516.45-0.12%104,928
Jul 13, 202616.2516.6016.2516.4716.470.06%121,614
Jul 10, 202616.6916.7316.4016.4616.460.24%124,684
Jul 9, 202616.0516.7415.8516.4216.422.37%207,364
Jul 8, 202616.5516.9315.7516.0416.04-3.02%264,528
Jul 7, 202616.9917.1816.4916.5416.54-2.19%143,585
Jul 6, 202617.1317.1516.6016.9116.91-0.29%195,775
Jul 3, 202616.9117.2416.6116.9616.960.36%232,692
Jul 2, 202617.2117.4516.7116.9016.90-1.11%203,590
Jul 1, 202617.0717.2516.8117.0917.090.65%230,529
Jun 30, 202617.0017.2516.7516.9816.980.47%148,137
Jun 29, 202617.5017.6516.5016.9016.90-2.03%156,781
Jun 25, 202617.7417.7517.1017.2517.25-2.60%146,625
Jun 24, 202617.9918.3817.5017.7117.71-0.39%474,664
Jun 23, 202616.7517.7816.7517.7817.784.96%677,986
Jun 22, 202617.0417.1016.8316.9416.94-0.59%173,906
Jun 19, 202617.2917.2916.8317.0417.040.24%176,044
Jun 18, 202617.2417.2416.8217.0017.00-0.29%180,947
Jun 17, 202617.5817.5816.8117.0517.051.07%194,835
Jun 16, 202617.1317.1416.6216.8716.870.18%169,513
Jun 15, 202616.9817.1016.8016.8416.840.30%150,997
Jun 12, 202616.2816.9016.0016.7916.793.20%176,792