Skip to main content
logo
Hindustan Motors Limited (BOM:500500)
India flag India · Delayed Price · Currency is INR
16.90
-0.19 (-1.11%)
At close: Jul 2, 2026

Hindustan Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202616.6016.7916.2016.2716.27-1.57%143,316
Jun 10, 202617.2317.2316.1716.5316.53-2.88%171,759
Jun 9, 202616.7717.2416.6517.0217.021.98%111,448
Jun 8, 202616.8016.9916.6516.6916.69-2.28%162,064
Jun 5, 202617.1317.3817.0117.0817.08-0.29%76,481
Jun 4, 202617.0117.2517.0117.1317.13-130,952
Jun 3, 202617.5917.5916.9017.1317.13-1.10%154,064
Jun 2, 202617.0017.7016.5017.3217.322.61%331,556
Jun 1, 202617.5517.6016.7516.8816.88-1.46%178,533
May 29, 202617.2317.6816.8017.1317.13-0.58%226,154
May 27, 202617.3917.4017.0017.2317.23-179,596
May 26, 202617.4017.7516.8017.2317.23-0.40%196,370
May 25, 202617.7417.7417.2517.3017.30-0.57%228,350
May 22, 202617.9117.9117.0017.4017.401.93%191,576
May 21, 202617.0017.2516.9617.0717.071.43%159,886
May 20, 202616.4216.9316.4216.8316.83-0.59%128,039
May 19, 202617.0017.1016.8016.9316.93-0.06%159,332
May 18, 202617.0017.9416.3516.9416.94-0.94%357,997
May 15, 202617.5617.7717.0117.1017.10-2.62%224,118
May 14, 202616.5818.0516.5817.5617.560.63%570,310
May 13, 202617.4517.4517.4517.4517.45-4.96%203,866
May 12, 202618.3618.3618.3618.3618.36-4.97%125,631
May 11, 202620.0020.1919.3219.3219.32-4.97%349,865
May 8, 202620.8020.9919.3920.3320.33-0.39%2,142,703
May 7, 202620.4120.4120.4120.4120.414.99%484,911
May 6, 202619.4419.4418.9019.4419.444.97%646,016
May 5, 202618.4518.5218.0018.5218.524.99%471,440
May 4, 202617.2017.6417.2017.6417.645.00%577,076
Apr 30, 202616.9216.9216.3016.8016.80-0.77%166,353
Apr 29, 202617.0917.0916.5116.9316.93-0.12%229,004
Apr 28, 202617.0017.1516.5016.9516.95-0.29%159,527
Apr 27, 202616.4117.1016.4017.0017.003.41%540,112
Apr 24, 202617.1017.1016.4016.4416.44-2.49%194,072
Apr 23, 202617.1017.1016.6016.8616.86-1.06%127,025
Apr 22, 202616.4917.1016.4017.0417.043.34%427,636
Apr 21, 202617.0017.0016.3616.4916.49-2.02%216,971