Skip to main content
logo
Hindustan Motors Limited (BOM:500500)
India flag India · Delayed Price · Currency is INR
17.08
-0.05 (-0.29%)
At close: Jun 5, 2026

Hindustan Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 202617.1217.2516.6516.8316.83-1.69%232,310
Apr 17, 202617.1217.2316.8117.1217.120.77%319,264
Apr 16, 202617.1017.1916.7116.9916.991.37%340,919
Apr 15, 202616.3016.9516.3016.7616.763.58%388,467
Apr 13, 202616.6716.6715.5116.1816.18-3.58%417,021
Apr 10, 202616.3016.8016.1016.7816.785.27%619,781
Apr 9, 202615.7416.1515.0515.9415.943.78%560,714
Apr 8, 202614.4515.5014.1015.3615.3610.27%919,659
Apr 7, 202613.9913.9913.4513.9313.933.80%288,962
Apr 6, 202613.2014.1512.0013.4213.425.17%690,850
Apr 2, 202612.7012.9912.0012.7612.764.16%406,631
Apr 1, 202610.7612.4010.5012.2512.2518.24%660,886
Mar 30, 202611.3911.5010.1010.3610.36-9.04%792,146
Mar 27, 202612.5212.5211.3011.3911.39-6.72%900,578
Mar 25, 202612.5012.5412.0512.2112.210.08%723,346
Mar 24, 202612.5012.5512.1512.2012.200.16%423,899
Mar 23, 202613.6513.6511.6712.1812.18-6.74%575,040
Mar 20, 202613.2013.5013.0113.0613.06-0.84%394,695