Skip to main content
logo
Hindustan Motors Limited (BOM:500500)
India flag India · Delayed Price · Currency is INR
15.47
-0.10 (-0.64%)
At close: Jul 24, 2026

Hindustan Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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