Skip to main content
logo
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
1,989.95
-6.05 (-0.30%)
At close: Oct 6, 2026

BOM:544274 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,000.402,015.951,975.551,989.951,989.95-0.30%14,296
Oct 5, 20262,012.552,028.601,981.751,996.001,996.00-1.43%21,627
Oct 1, 20262,029.002,077.152,002.202,025.002,025.00-0.36%71,054
Sep 30, 20262,040.002,084.452,028.002,032.252,032.25-3.23%23,551
Sep 29, 20262,040.052,100.002,009.852,100.002,100.002.34%19,199
Sep 28, 20262,104.052,110.502,041.002,052.002,052.00-2.52%13,037
Sep 25, 20262,030.102,134.052,030.102,105.002,105.002.09%60,773
Sep 24, 20262,052.102,109.002,052.102,062.002,062.00-1.58%20,760
Sep 23, 20262,101.002,107.402,078.002,095.002,095.00-0.29%18,363
Sep 22, 20262,144.952,151.102,098.052,101.002,101.00-1.60%13,480
Sep 21, 20262,170.202,178.602,135.102,135.102,135.10-1.56%14,377
Sep 18, 20262,171.102,190.002,155.302,169.002,169.000.26%23,021
Sep 17, 20262,150.052,232.002,141.052,163.352,163.350.62%168,513
Sep 16, 20262,138.502,181.952,138.502,150.052,150.050.47%140,258
Sep 15, 20262,180.002,217.502,130.402,140.002,140.00-1.61%22,561
Sep 11, 20262,185.002,195.052,170.002,175.002,175.00-1.78%21,372
Sep 10, 20262,180.002,226.002,169.752,214.502,214.501.21%100,807
Sep 9, 20262,219.352,219.752,153.752,188.002,188.00-1.32%18,484
Sep 8, 20262,197.452,222.002,197.452,217.352,217.350.59%8,137
Sep 7, 20262,100.052,223.502,100.052,204.402,204.40-0.03%26,806
Sep 4, 20262,150.802,214.552,150.802,205.002,205.002.56%21,555
Sep 3, 20262,170.002,184.402,149.002,150.002,150.00-48,413
Sep 2, 20262,165.302,167.252,096.752,150.002,150.00-1.01%104,750
Sep 1, 20262,221.002,259.602,155.002,172.002,172.00-2.58%46,571
Aug 31, 20262,265.852,279.002,229.452,229.452,229.45-1.61%522,344
Aug 28, 20262,252.002,278.002,240.052,266.002,266.000.58%31,826
Aug 27, 20262,241.902,281.502,241.902,253.002,253.00-0.53%40,546
Aug 26, 20262,248.952,278.002,227.502,265.002,265.001.73%23,386
Aug 25, 20262,209.252,242.002,191.552,226.402,226.400.97%128,023
Aug 24, 20262,227.302,237.952,205.002,205.002,205.00-0.63%77,348
Aug 21, 20262,227.002,251.002,210.852,219.002,219.00-0.14%886,109
Aug 20, 20262,187.902,233.952,181.502,222.002,222.002.02%149,250
Aug 19, 20262,185.502,217.002,161.002,178.002,178.00-0.34%19,399
Aug 18, 20262,173.252,220.752,173.252,185.502,185.50-0.03%13,826
Aug 17, 20262,191.952,208.902,171.652,186.102,186.10-0.63%43,203
Aug 14, 20262,227.152,255.102,190.552,200.002,200.00-0.46%27,411
Aug 13, 20262,252.702,273.652,210.152,210.152,210.15-0.44%131,066
Aug 12, 20262,187.752,245.002,187.752,220.002,220.000.91%104,746
Aug 11, 20262,229.402,235.952,200.002,200.002,200.00-0.95%26,425
Aug 10, 20262,206.952,250.052,194.202,221.002,221.001.09%26,846
Aug 7, 20262,224.902,224.902,195.002,197.002,197.00-0.14%11,984
Aug 6, 20262,205.002,233.952,182.702,200.002,200.00-0.18%49,042
Aug 5, 20262,232.402,232.402,192.402,204.002,204.001.52%133,204
Aug 4, 20262,208.502,240.002,192.002,192.002,171.00-0.64%936,675
Aug 3, 20262,210.052,247.802,200.052,206.202,185.061.11%306,750
Jul 31, 20262,090.002,208.902,090.002,182.002,161.107.78%438,383
Jul 30, 20261,994.002,046.001,980.002,024.552,005.151.63%30,929
Jul 29, 20262,000.002,011.001,971.851,992.101,973.02-0.49%20,009
Jul 28, 20261,980.852,009.801,977.802,001.901,982.720.93%14,821
Jul 27, 20261,954.801,993.001,954.801,983.551,964.551.55%16,935