Skip to main content
logo
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
2,175.80
-2.35 (-0.11%)
At close: Feb 13, 2026

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,290.152,319.002,271.652,303.952,303.950.46%100,748
Jan 12, 20262,260.202,302.002,232.352,293.352,293.351.26%38,022
Jan 9, 20262,329.952,343.402,257.502,264.752,264.75-3.87%56,788
Jan 8, 20262,361.702,361.702,328.952,356.002,356.00-0.24%21,181
Jan 7, 20262,311.002,366.252,293.402,361.702,361.702.36%81,094
Jan 6, 20262,284.302,309.852,266.602,307.202,307.201.15%18,363
Jan 5, 20262,260.602,285.002,251.152,280.952,280.950.52%49,637
Jan 2, 20262,297.952,297.952,246.802,269.102,269.10-1.82%69,783
Jan 1, 20262,302.602,315.952,284.102,311.252,311.250.54%22,428
Dec 31, 20252,300.052,303.402,288.202,298.852,298.85-0.15%83,013
Dec 30, 20252,315.002,315.052,295.452,302.402,302.40-0.91%44,615
Dec 29, 20252,310.102,326.002,296.452,323.502,323.500.12%42,707
Dec 26, 20252,306.002,324.002,301.702,320.752,320.750.50%25,443
Dec 24, 20252,307.002,320.452,302.702,309.252,309.25-0.22%24,572
Dec 23, 20252,306.052,323.202,304.602,314.402,314.40-0.27%47,623
Dec 22, 20252,314.002,324.902,295.502,320.752,320.750.17%39,034
Dec 19, 20252,291.352,322.452,281.952,316.702,316.701.24%54,565
Dec 18, 20252,280.952,305.002,253.002,288.302,288.300.32%15,471
Dec 17, 20252,268.802,306.002,264.002,280.902,280.900.62%51,226
Dec 16, 20252,297.002,311.002,260.102,266.902,266.90-1.31%14,974
Dec 15, 20252,319.552,320.452,280.652,296.952,296.95-1.92%266,669
Dec 12, 20252,313.452,350.502,305.202,342.002,342.000.04%33,410
Dec 11, 20252,315.352,347.502,298.102,341.152,341.151.18%97,790
Dec 10, 20252,280.002,336.502,268.302,313.852,313.851.40%13,096
Dec 9, 20252,266.002,287.502,257.952,281.802,281.800.31%44,628
Dec 8, 20252,311.002,311.102,257.002,274.852,274.85-1.49%184,146
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