Hindustan Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.10	14.23	13.03	13.78	13.78	-1.22%	153,096
Nov 8, 2026	13.66	14.00	13.66	13.95	13.95	2.12%	63,127
Nov 6, 2026	13.83	14.00	13.40	13.66	13.66	-2.71%	352,980
Nov 5, 2026	14.20	14.20	13.92	14.04	14.04	1.81%	196,263
Nov 4, 2026	13.45	14.00	13.45	13.79	13.79	1.47%	173,995
Nov 3, 2026	13.56	13.74	13.30	13.59	13.59	-0.15%	135,495
Nov 2, 2026	14.00	14.10	13.26	13.61	13.61	-0.51%	153,082
Oct 30, 2026	13.70	13.99	13.32	13.68	13.68	-2.22%	94,200
Oct 29, 2026	13.72	14.36	13.67	13.99	13.99	2.79%	200,566
Oct 28, 2026	13.45	13.90	13.30	13.61	13.61	3.18%	130,734
Oct 27, 2026	12.82	13.51	12.60	13.19	13.19	2.81%	97,092
Oct 26, 2026	12.42	13.20	12.42	12.83	12.83	3.30%	177,603
Oct 23, 2026	13.34	13.34	12.30	12.42	12.42	-5.34%	307,662
Oct 22, 2026	13.30	13.57	12.50	13.12	13.12	-1.65%	173,965
Oct 21, 2026	13.50	13.73	13.02	13.34	13.34	-1.26%	152,488
Oct 19, 2026	13.90	14.00	13.30	13.51	13.51	-3.02%	147,203
Oct 16, 2026	14.15	14.15	13.56	13.93	13.93	0.14%	145,044
Oct 15, 2026	14.00	14.24	13.86	13.91	13.91	-1.00%	135,383
Oct 14, 2026	14.06	14.44	13.95	14.05	14.05	-0.07%	123,527
Oct 13, 2026	13.96	14.27	13.88	14.06	14.06	-0.42%	156,940
Oct 12, 2026	14.29	14.38	13.95	14.12	14.12	-1.05%	117,640
Oct 9, 2026	14.42	14.45	14.00	14.27	14.27	0.92%	116,496
Oct 8, 2026	14.84	14.87	13.90	14.14	14.14	-3.61%	214,155
Oct 7, 2026	15.09	15.20	14.51	14.67	14.67	-1.74%	145,422
Oct 6, 2026	14.80	15.26	14.80	14.93	14.93	-1.13%	103,613
Oct 5, 2026	15.10	15.55	15.00	15.10	15.10	1.96%	224,144
Oct 1, 2026	15.33	15.49	14.57	14.81	14.81	-3.39%	243,438
Sep 30, 2026	15.40	15.89	15.20	15.33	15.33	0.59%	210,761
Sep 29, 2026	15.65	16.12	15.10	15.24	15.24	-3.61%	234,885
Sep 28, 2026	16.34	16.44	15.00	15.81	15.81	0.96%	536,035
Sep 25, 2026	16.00	16.00	15.11	15.66	15.66	2.76%	890,378
Sep 24, 2026	15.24	15.24	15.03	15.24	15.24	4.96%	477,969
Sep 23, 2026	14.38	14.60	14.25	14.52	14.52	2.61%	219,718
Sep 22, 2026	14.09	14.27	13.92	14.15	14.15	1.43%	209,365
Sep 21, 2026	13.82	13.98	13.50	13.95	13.95	2.95%	202,541
Sep 18, 2026	13.49	13.65	13.49	13.55	13.55	0.89%	126,808
Sep 17, 2026	13.72	13.80	13.40	13.43	13.43	-1.83%	153,834
Sep 16, 2026	13.85	13.85	13.60	13.68	13.68	-1.16%	120,235
Sep 15, 2026	13.85	14.05	13.70	13.84	13.84	0.14%	123,262
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