Skip to main content
logo
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
1,814.70
-70.85 (-3.76%)
At close: Mar 27, 2026

BOM:544274 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,860.051,860.101,801.001,814.701,814.70-3.76%69,694
Mar 25, 20261,890.851,905.551,875.001,885.551,885.551.41%287,632
Mar 24, 20261,871.301,886.001,826.851,859.251,859.25-0.44%301,366
Mar 23, 20261,921.501,940.101,860.001,867.551,867.55-4.28%161,932
Mar 20, 20261,952.751,978.301,941.901,951.151,951.15-0.03%23,570
Mar 19, 20261,956.251,969.101,948.701,951.651,951.65-1.94%14,203
Mar 18, 20261,977.051,996.301,960.001,990.351,990.351.00%88,933
Mar 17, 20261,962.301,983.601,933.501,970.601,970.600.28%34,471
Mar 16, 20262,016.552,016.551,931.551,965.101,965.10-2.60%338,120
Mar 13, 20261,981.252,022.001,981.252,017.552,017.551.29%37,583
Mar 12, 20262,002.852,009.201,968.001,991.951,991.95-1.41%50,126
Mar 11, 20262,095.102,103.002,004.002,020.352,020.35-3.77%48,507
Mar 10, 20262,090.052,124.002,083.202,099.502,099.500.64%30,577
Mar 9, 20262,050.002,094.202,009.002,086.202,086.20-0.15%63,760
Mar 6, 20262,135.052,137.002,075.552,089.352,089.35-2.14%26,610
Mar 5, 20262,078.052,140.002,064.402,135.102,135.102.78%75,553
Mar 4, 20262,091.052,104.602,067.052,077.302,077.30-3.32%294,475
Mar 2, 20262,100.002,153.902,093.102,148.552,148.55-0.70%22,716
Feb 27, 20262,182.002,182.002,140.102,163.752,163.75-1.35%28,923
Feb 26, 20262,191.002,200.002,178.002,193.352,193.35-0.50%15,222
Feb 25, 20262,160.552,214.152,153.002,204.352,204.352.06%57,931
Feb 24, 20262,254.552,276.952,152.302,159.852,159.85-5.48%36,162
Feb 23, 20262,292.502,299.902,225.252,285.052,285.05-0.84%34,863
Feb 20, 20262,174.002,367.852,161.402,304.502,304.505.73%42,264
Feb 19, 20262,221.052,222.002,165.152,179.602,179.60-2.10%6,391
Feb 18, 20262,187.952,241.052,168.452,226.352,226.351.65%17,370
Feb 17, 20262,160.002,194.702,152.052,190.202,190.201.15%20,492
Feb 16, 20262,155.052,170.002,154.002,165.202,165.20-0.49%10,156
Feb 13, 20262,163.052,185.902,135.252,175.802,175.80-0.11%16,330
Feb 12, 20262,184.052,187.902,144.102,178.152,178.15-0.46%14,784
Feb 11, 20262,175.752,201.802,166.052,188.202,188.200.47%30,201
Feb 10, 20262,173.402,191.552,163.802,178.002,178.000.05%18,799
Feb 9, 20262,187.102,196.852,164.002,176.902,176.90-0.37%36,218
Feb 6, 20262,170.352,190.002,150.002,185.052,185.051.00%12,652
Feb 5, 20262,189.802,189.802,150.002,163.502,163.50-1.19%13,982
Feb 4, 20262,216.602,218.602,167.552,189.502,189.50-0.78%14,321
Feb 3, 20262,224.602,238.002,159.402,206.652,206.650.46%44,998
Feb 2, 20262,185.002,207.002,125.002,196.502,196.500.60%128,589
Feb 1, 20262,177.052,228.752,151.002,183.402,183.40-0.73%33,096
Jan 30, 20262,130.752,222.952,126.802,199.402,199.402.30%50,432
Jan 29, 20262,152.052,159.852,112.602,150.002,150.00-0.47%46,996
Jan 28, 20262,162.502,182.802,128.102,160.102,160.10-0.61%87,430
Jan 27, 20262,255.102,265.002,162.052,173.402,173.40-4.02%88,263
Jan 23, 20262,275.102,275.552,242.002,264.452,264.45-0.54%9,847
Jan 22, 20262,277.402,298.552,256.002,276.752,276.75-17,202
Jan 21, 20262,298.002,311.702,239.052,276.852,276.85-1.78%47,455
Jan 20, 20262,324.052,336.052,281.902,318.002,318.00-1.23%35,017
Jan 19, 20262,325.202,353.002,302.702,346.952,346.950.28%71,235
Jan 16, 20262,291.052,350.002,291.052,340.402,340.401.05%54,528
Jan 14, 20262,303.452,321.402,283.002,316.102,316.100.53%53,228