Skip to main content
logo
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
2,309.25
-60.10 (-2.54%)
At close: Dec 5, 2025

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,361.502,361.652,305.002,309.252,309.25-2.54%21,994
Dec 4, 20252,357.602,402.352,357.602,369.352,369.35-0.56%16,197
Dec 3, 20252,384.002,392.002,334.052,382.802,382.80-0.06%33,434
Dec 2, 20252,399.852,416.902,346.702,384.202,384.20-0.37%23,441
Dec 1, 20252,321.052,418.002,314.052,393.102,393.102.90%41,678
Nov 28, 20252,305.152,337.302,300.002,325.702,325.700.51%9,716
Nov 27, 20252,306.102,322.002,285.102,313.852,313.850.39%27,806
Nov 26, 20252,305.052,317.002,276.002,304.852,304.850.24%81,012
Nov 25, 20252,309.952,338.002,290.002,299.252,299.25-0.60%23,641
Nov 24, 20252,333.352,349.002,286.552,313.152,313.15-0.92%44,311
Nov 21, 20252,339.752,342.002,275.302,334.552,334.55-0.10%56,733
Nov 20, 20252,436.002,461.552,330.152,336.852,336.85-3.60%56,791
Nov 19, 20252,389.002,428.402,386.302,424.052,424.051.38%67,858
Nov 18, 20252,372.702,416.752,372.702,391.052,391.050.53%49,380
Nov 17, 20252,368.002,393.952,338.302,378.502,378.500.98%40,051
Nov 14, 20252,419.552,431.102,351.402,355.352,355.35-2.45%17,178
Nov 13, 20252,395.002,444.302,395.002,414.402,414.400.83%26,209
Nov 12, 20252,356.002,406.552,354.902,394.502,394.501.67%15,949
Nov 11, 20252,349.052,362.502,331.052,355.202,355.20-0.19%112,881
Nov 10, 20252,301.652,374.002,301.652,359.602,359.601.31%96,050
Nov 7, 20252,342.602,342.602,322.002,329.052,329.05-1.03%34,038
Nov 6, 20252,386.502,400.002,346.002,353.202,353.20-1.67%23,821
Nov 4, 20252,416.752,428.202,374.102,393.252,393.25-1.44%43,494
Nov 3, 20252,440.052,466.702,404.052,428.252,428.25-0.43%76,590
Oct 31, 20252,429.702,460.002,389.002,438.702,438.701.05%184,246
Oct 30, 20252,374.602,425.002,331.152,413.452,413.452.40%94,962
Oct 29, 20252,308.002,369.952,287.002,356.852,356.852.53%273,125
Oct 28, 20252,287.252,311.002,263.002,298.752,298.751.14%63,704
Oct 27, 20252,295.502,295.502,248.002,272.802,272.800.28%44,795
Oct 24, 20252,300.002,312.352,255.452,266.452,266.45-1.18%68,047
Oct 23, 20252,345.352,353.252,287.252,293.552,293.55-2.11%77,202
Oct 21, 20252,337.602,347.502,329.052,343.052,343.050.85%16,787
Oct 20, 20252,361.002,376.002,319.402,323.202,323.20-1.03%39,697
Oct 17, 20252,360.552,371.902,306.002,347.402,347.40-0.51%69,194
Oct 16, 20252,460.002,470.002,347.252,359.502,359.50-2.50%83,916
Oct 15, 20252,435.002,479.202,386.002,420.102,420.100.36%249,782
Oct 14, 20252,407.052,426.502,372.852,411.502,411.501.15%127,873
Oct 13, 20252,396.052,419.452,376.002,384.152,384.15-0.88%43,858
Oct 10, 20252,412.052,417.752,390.152,405.252,405.25-0.15%68,594
Oct 9, 20252,477.402,485.352,391.202,408.752,408.75-2.59%50,278
Oct 8, 20252,447.452,549.902,447.452,472.902,472.900.52%55,646
Oct 7, 20252,470.502,484.202,429.002,460.052,460.05-0.81%52,407
Oct 6, 20252,497.252,527.102,473.002,480.252,480.25-1.12%50,797
Oct 3, 20252,541.202,590.002,495.002,508.352,508.35-1.13%28,977
Oct 1, 20252,583.652,601.002,506.202,537.052,537.05-1.80%56,567
Sep 30, 20252,665.752,686.102,577.852,583.552,583.55-2.22%40,464
Sep 29, 20252,645.352,705.002,634.302,642.302,642.300.19%22,174
Sep 26, 20252,703.452,725.102,626.052,637.302,637.30-3.60%37,511
Sep 25, 20252,760.502,766.952,706.002,735.852,735.85-0.79%40,094
Sep 24, 20252,737.752,771.002,702.102,757.752,757.751.33%39,239