Skip to main content
logo
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
2,264.45
-12.30 (-0.54%)
At close: Jan 23, 2026

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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