Skip to main content
logo
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
2,535.85
-19.35 (-0.76%)
At close: Sep 9, 2025

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,542.552,614.002,517.002,535.852,535.85-0.76%34,693
Sep 8, 20252,545.052,621.252,521.252,555.202,555.200.42%52,739
Sep 5, 20252,498.302,551.302,461.602,544.452,544.452.69%23,863
Sep 4, 20252,564.752,564.752,468.702,477.902,477.90-1.46%54,172
Sep 3, 20252,484.652,532.002,464.002,514.702,514.702.24%89,754
Sep 2, 20252,456.352,473.502,430.002,459.702,459.700.21%23,501
Sep 1, 20252,468.052,499.902,445.002,454.502,454.50-0.18%19,199
Aug 29, 20252,450.002,483.352,439.002,459.002,459.000.56%30,186
Aug 28, 20252,491.602,569.452,428.102,445.302,445.30-1.86%54,553
Aug 26, 20252,475.002,507.452,406.952,491.552,491.550.78%68,478
Aug 25, 20252,388.002,484.002,365.302,472.252,472.254.44%96,460
Aug 22, 20252,451.002,495.002,361.252,367.252,367.25-3.34%48,442
Aug 21, 20252,497.852,534.002,443.152,449.002,449.00-1.44%41,936
Aug 20, 20252,584.952,584.952,470.802,484.702,484.70-3.88%139,005
Aug 19, 20252,418.052,624.302,401.602,585.052,585.056.50%406,454
Aug 18, 20252,294.002,460.002,293.952,427.202,427.208.45%176,307
Aug 14, 20252,241.052,271.452,222.052,238.002,238.00-0.35%13,473
Aug 13, 20252,210.302,259.352,191.002,245.752,245.751.90%28,515
Aug 12, 20252,171.052,239.702,171.052,203.902,203.902.41%76,583
Aug 11, 20252,121.302,156.952,101.152,152.102,152.101.52%7,776
Aug 8, 20252,134.052,140.452,112.002,119.802,119.80-0.94%7,857
Aug 7, 20252,136.002,157.452,107.852,139.902,139.90-1.37%21,819
Aug 6, 20252,177.102,194.852,130.852,169.552,169.55-0.88%12,223
Aug 5, 20252,171.652,211.252,170.002,188.752,188.75-0.01%13,774
Aug 4, 20252,174.502,198.902,146.402,189.052,168.050.34%30,859
Aug 1, 20252,152.752,200.002,148.002,181.702,160.771.34%46,991
Jul 31, 20252,050.052,159.002,050.052,152.752,132.103.25%30,606
Jul 30, 20252,085.102,101.502,075.552,084.952,064.95-0.76%22,465
Jul 29, 20252,042.002,105.002,042.002,100.852,080.702.49%12,214
Jul 28, 20252,059.052,089.402,035.052,049.802,030.14-2.31%22,467
Jul 25, 20252,085.302,105.002,075.002,098.252,078.120.17%16,592
Jul 24, 20252,110.002,124.802,081.052,094.702,074.61-1.01%10,821
Jul 23, 20252,105.202,135.002,099.052,116.002,095.700.10%16,437
Jul 22, 20252,120.502,132.552,102.002,113.902,093.62-0.96%12,531
Jul 21, 20252,119.952,142.002,085.402,134.352,113.880.67%14,768
Jul 18, 20252,119.052,152.002,091.752,120.152,099.81-0.70%18,695
Jul 17, 20252,128.102,151.002,118.152,135.052,114.57-10,461
Jul 16, 20252,152.652,159.852,110.002,134.952,114.47-0.81%31,489
Jul 15, 20252,147.002,166.952,127.402,152.402,131.750.22%18,441
Jul 14, 20252,107.602,151.002,088.002,147.602,127.002.08%51,655
Jul 11, 20252,096.602,156.302,096.102,103.802,083.620.41%52,711
Jul 10, 20252,071.052,109.702,070.002,095.252,075.150.17%35,481
Jul 9, 20252,055.302,098.202,048.302,091.652,071.581.77%29,246
Jul 8, 20252,095.702,103.252,047.002,055.302,035.58-2.14%20,659
Jul 7, 20252,063.902,108.152,059.552,100.302,080.151.76%16,020
Jul 4, 20252,101.502,125.002,054.702,063.902,044.10-1.30%27,941
Jul 3, 20252,125.952,150.002,070.002,091.002,070.94-1.51%46,531
Jul 2, 20252,241.002,245.002,105.002,123.152,102.78-5.22%58,517
Jul 1, 20252,223.002,265.052,210.052,240.052,218.560.93%35,820
Jun 30, 20252,155.002,260.002,145.002,219.352,198.061.22%100,953