Skip to main content
logo
Hindustan Motors Limited (BOM:500500)
India flag India · Delayed Price · Currency is INR
17.10
-0.46 (-2.62%)
At close: May 15, 2026

Hindustan Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202613.9913.9913.0413.1713.17-5.73%517,759
Mar 18, 202613.9514.1813.9313.9713.970.29%384,625
Mar 17, 202614.0014.7013.7013.9313.93-0.29%321,875
Mar 16, 202613.9314.2313.6713.9713.97-1.83%250,419
Mar 13, 202614.9214.9214.1014.2314.23-3.07%261,228
Mar 12, 202614.5015.3514.3014.6814.681.45%282,860
Mar 11, 202614.5514.8014.4014.4714.47-0.69%206,490
Mar 10, 202614.9014.9014.4014.5714.57-0.14%239,706
Mar 9, 202614.9515.0014.0714.5914.59-2.41%272,370
Mar 6, 202614.8215.1514.7914.9514.95-0.99%232,499
Mar 5, 202615.0716.6014.0815.1015.101.27%333,555
Mar 4, 202615.3015.3014.8014.9114.91-3.62%350,583
Mar 2, 202615.0015.8914.9915.4715.47-5.15%384,042
Feb 27, 202616.3816.5516.2016.3116.31-0.43%144,223