Hyundai Motor India Limited (BOM:544274)
India · Delayed Price · Currency is INR 1,875.00
+21.00 (1.13%)
At close: Oct 28, 2026
BOM:544274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,890.85 | 1,938.40 | 1,856.20 | 1,875.00 | 1,875.00 | 1.13% | 61,072 |
| Oct 27, 2026 | 1,860.20 | 1,927.15 | 1,854.00 | 1,854.00 | 1,854.00 | -0.86% | 22,833 |
| Oct 26, 2026 | 1,850.00 | 1,876.40 | 1,827.10 | 1,870.00 | 1,870.00 | 1.08% | 12,802 |
| Oct 23, 2026 | 1,891.05 | 1,904.00 | 1,847.35 | 1,850.00 | 1,850.00 | -2.37% | 32,960 |
| Oct 22, 2026 | 1,941.00 | 1,952.50 | 1,889.70 | 1,895.00 | 1,895.00 | -2.37% | 22,906 |
| Oct 21, 2026 | 1,941.05 | 1,981.20 | 1,926.00 | 1,941.00 | 1,941.00 | -0.92% | 20,711 |
| Oct 19, 2026 | 1,974.30 | 1,982.65 | 1,952.00 | 1,959.05 | 1,959.05 | -1.41% | 14,427 |
| Oct 16, 2026 | 1,980.10 | 2,007.40 | 1,977.70 | 1,987.00 | 1,987.00 | 0.25% | 418,232 |
| Oct 15, 2026 | 1,975.00 | 1,998.00 | 1,960.60 | 1,982.10 | 1,982.10 | 0.77% | 35,503 |
| Oct 14, 2026 | 1,990.85 | 2,013.95 | 1,954.90 | 1,967.00 | 1,967.00 | -0.10% | 49,827 |
| Oct 13, 2026 | 1,939.10 | 2,020.00 | 1,923.75 | 1,969.00 | 1,969.00 | 1.39% | 33,854 |
| Oct 12, 2026 | 1,955.45 | 1,974.55 | 1,940.00 | 1,942.10 | 1,942.10 | 0.21% | 14,524 |
| Oct 9, 2026 | 1,922.95 | 1,942.55 | 1,898.00 | 1,938.10 | 1,938.10 | 1.30% | 30,702 |
| Oct 8, 2026 | 1,939.55 | 1,943.80 | 1,906.00 | 1,913.15 | 1,913.15 | -1.74% | 19,664 |
| Oct 7, 2026 | 1,975.05 | 1,975.05 | 1,935.90 | 1,947.05 | 1,947.05 | -2.16% | 30,331 |
| Oct 6, 2026 | 2,000.40 | 2,015.95 | 1,975.55 | 1,989.95 | 1,989.95 | -0.30% | 14,296 |
| Oct 5, 2026 | 2,012.55 | 2,028.60 | 1,981.75 | 1,996.00 | 1,996.00 | -1.43% | 21,627 |
| Oct 1, 2026 | 2,029.00 | 2,077.15 | 2,002.20 | 2,025.00 | 2,025.00 | -0.36% | 71,054 |
| Sep 30, 2026 | 2,040.00 | 2,084.45 | 2,028.00 | 2,032.25 | 2,032.25 | -3.23% | 23,551 |
| Sep 29, 2026 | 2,040.05 | 2,100.00 | 2,009.85 | 2,100.00 | 2,100.00 | 2.34% | 19,199 |
| Sep 28, 2026 | 2,104.05 | 2,110.50 | 2,041.00 | 2,052.00 | 2,052.00 | -2.52% | 13,037 |
| Sep 25, 2026 | 2,030.10 | 2,134.05 | 2,030.10 | 2,105.00 | 2,105.00 | 2.09% | 60,773 |
| Sep 24, 2026 | 2,052.10 | 2,109.00 | 2,052.10 | 2,062.00 | 2,062.00 | -1.58% | 20,760 |
| Sep 23, 2026 | 2,101.00 | 2,107.40 | 2,078.00 | 2,095.00 | 2,095.00 | -0.29% | 18,363 |
| Sep 22, 2026 | 2,144.95 | 2,151.10 | 2,098.05 | 2,101.00 | 2,101.00 | -1.60% | 13,480 |
| Sep 21, 2026 | 2,170.20 | 2,178.60 | 2,135.10 | 2,135.10 | 2,135.10 | -1.56% | 14,377 |
| Sep 18, 2026 | 2,171.10 | 2,190.00 | 2,155.30 | 2,169.00 | 2,169.00 | 0.26% | 23,021 |
| Sep 17, 2026 | 2,150.05 | 2,232.00 | 2,141.05 | 2,163.35 | 2,163.35 | 0.62% | 168,513 |
| Sep 16, 2026 | 2,138.50 | 2,181.95 | 2,138.50 | 2,150.05 | 2,150.05 | 0.47% | 140,258 |
| Sep 15, 2026 | 2,180.00 | 2,217.50 | 2,130.40 | 2,140.00 | 2,140.00 | -1.61% | 22,561 |
| Sep 11, 2026 | 2,185.00 | 2,195.05 | 2,170.00 | 2,175.00 | 2,175.00 | -1.78% | 21,372 |
| Sep 10, 2026 | 2,180.00 | 2,226.00 | 2,169.75 | 2,214.50 | 2,214.50 | 1.21% | 100,807 |
| Sep 9, 2026 | 2,219.35 | 2,219.75 | 2,153.75 | 2,188.00 | 2,188.00 | -1.32% | 18,484 |
| Sep 8, 2026 | 2,197.45 | 2,222.00 | 2,197.45 | 2,217.35 | 2,217.35 | 0.59% | 8,137 |
| Sep 7, 2026 | 2,100.05 | 2,223.50 | 2,100.05 | 2,204.40 | 2,204.40 | -0.03% | 26,806 |
| Sep 4, 2026 | 2,150.80 | 2,214.55 | 2,150.80 | 2,205.00 | 2,205.00 | 2.56% | 21,555 |
| Sep 3, 2026 | 2,170.00 | 2,184.40 | 2,149.00 | 2,150.00 | 2,150.00 | - | 48,413 |
| Sep 2, 2026 | 2,165.30 | 2,167.25 | 2,096.75 | 2,150.00 | 2,150.00 | -1.01% | 104,750 |
| Sep 1, 2026 | 2,221.00 | 2,259.60 | 2,155.00 | 2,172.00 | 2,172.00 | -2.58% | 46,571 |
| Aug 31, 2026 | 2,265.85 | 2,279.00 | 2,229.45 | 2,229.45 | 2,229.45 | -1.61% | 522,344 |
| Aug 28, 2026 | 2,252.00 | 2,278.00 | 2,240.05 | 2,266.00 | 2,266.00 | 0.58% | 31,826 |
| Aug 27, 2026 | 2,241.90 | 2,281.50 | 2,241.90 | 2,253.00 | 2,253.00 | -0.53% | 40,546 |
| Aug 26, 2026 | 2,248.95 | 2,278.00 | 2,227.50 | 2,265.00 | 2,265.00 | 1.73% | 23,386 |
| Aug 25, 2026 | 2,209.25 | 2,242.00 | 2,191.55 | 2,226.40 | 2,226.40 | 0.97% | 128,023 |
| Aug 24, 2026 | 2,227.30 | 2,237.95 | 2,205.00 | 2,205.00 | 2,205.00 | -0.63% | 77,348 |
| Aug 21, 2026 | 2,227.00 | 2,251.00 | 2,210.85 | 2,219.00 | 2,219.00 | -0.14% | 886,109 |
| Aug 20, 2026 | 2,187.90 | 2,233.95 | 2,181.50 | 2,222.00 | 2,222.00 | 2.02% | 149,250 |
| Aug 19, 2026 | 2,185.50 | 2,217.00 | 2,161.00 | 2,178.00 | 2,178.00 | -0.34% | 19,399 |
| Aug 18, 2026 | 2,173.25 | 2,220.75 | 2,173.25 | 2,185.50 | 2,185.50 | -0.03% | 13,826 |
| Aug 17, 2026 | 2,191.95 | 2,208.90 | 2,171.65 | 2,186.10 | 2,186.10 | -0.63% | 43,203 |