Hyundai Motor India Limited (BOM:544274)
India · Delayed Price · Currency is INR 1,928.60
+15.10 (0.79%)
At close: May 29, 2026
BOM:544274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,912.55 | 2,001.70 | 1,891.70 | 1,928.60 | 1,928.60 | 0.79% | 249,775 |
| May 27, 2026 | 1,889.00 | 1,928.20 | 1,881.45 | 1,913.50 | 1,913.50 | 1.60% | 36,703 |
| May 26, 2026 | 1,872.00 | 1,892.25 | 1,848.80 | 1,883.30 | 1,883.30 | -0.19% | 41,825 |
| May 25, 2026 | 1,855.35 | 1,904.00 | 1,855.35 | 1,886.90 | 1,886.90 | 2.06% | 61,206 |
| May 22, 2026 | 1,848.05 | 1,859.30 | 1,822.00 | 1,848.80 | 1,848.80 | 0.22% | 27,872 |
| May 21, 2026 | 1,792.15 | 1,853.60 | 1,792.15 | 1,844.80 | 1,844.80 | 2.99% | 60,763 |
| May 20, 2026 | 1,782.65 | 1,805.00 | 1,760.00 | 1,791.20 | 1,791.20 | 0.60% | 706,742 |
| May 19, 2026 | 1,776.75 | 1,804.65 | 1,765.20 | 1,780.45 | 1,780.45 | -0.09% | 153,483 |
| May 18, 2026 | 1,798.95 | 1,808.65 | 1,767.00 | 1,782.00 | 1,782.00 | -2.40% | 346,036 |
| May 15, 2026 | 1,864.95 | 1,864.95 | 1,821.00 | 1,825.75 | 1,825.75 | -0.92% | 20,976 |
| May 14, 2026 | 1,858.05 | 1,872.85 | 1,816.00 | 1,842.75 | 1,842.75 | -0.63% | 37,240 |
| May 13, 2026 | 1,849.15 | 1,887.35 | 1,804.75 | 1,854.40 | 1,854.40 | -1.24% | 56,625 |
| May 12, 2026 | 1,890.05 | 1,930.95 | 1,860.00 | 1,877.75 | 1,877.75 | -1.54% | 92,664 |
| May 11, 2026 | 1,852.45 | 1,943.50 | 1,852.45 | 1,907.10 | 1,907.10 | 2.95% | 178,908 |
| May 8, 2026 | 1,838.35 | 1,863.40 | 1,829.10 | 1,852.45 | 1,852.45 | 0.87% | 50,353 |
| May 7, 2026 | 1,854.15 | 1,861.00 | 1,828.00 | 1,836.55 | 1,836.55 | -0.21% | 56,757 |
| May 6, 2026 | 1,839.70 | 1,855.25 | 1,810.15 | 1,840.35 | 1,840.35 | 0.99% | 26,900 |
| May 5, 2026 | 1,841.80 | 1,841.80 | 1,798.00 | 1,822.35 | 1,822.35 | -1.14% | 34,546 |
| May 4, 2026 | 1,835.20 | 1,862.85 | 1,818.80 | 1,843.30 | 1,843.30 | 1.35% | 58,211 |
| Apr 30, 2026 | 1,819.00 | 1,829.70 | 1,796.00 | 1,818.80 | 1,818.80 | 0.09% | 13,518 |
| Apr 29, 2026 | 1,825.00 | 1,854.80 | 1,811.70 | 1,817.20 | 1,817.20 | -0.39% | 22,274 |
| Apr 28, 2026 | 1,857.35 | 1,868.00 | 1,815.25 | 1,824.35 | 1,824.35 | -0.72% | 39,810 |
| Apr 27, 2026 | 1,791.35 | 1,846.00 | 1,789.75 | 1,837.55 | 1,837.55 | 2.97% | 248,369 |
| Apr 24, 2026 | 1,844.40 | 1,852.60 | 1,772.15 | 1,784.55 | 1,784.55 | -3.24% | 73,518 |
| Apr 23, 2026 | 1,847.60 | 1,859.95 | 1,817.50 | 1,844.35 | 1,844.35 | -0.27% | 28,988 |
| Apr 22, 2026 | 1,881.35 | 1,881.35 | 1,845.60 | 1,849.30 | 1,849.30 | -1.94% | 145,031 |
| Apr 21, 2026 | 1,900.00 | 1,906.45 | 1,881.10 | 1,885.80 | 1,885.80 | - | 34,879 |
| Apr 20, 2026 | 1,896.20 | 1,904.00 | 1,860.00 | 1,885.75 | 1,885.75 | -0.82% | 54,876 |
| Apr 17, 2026 | 1,854.70 | 1,921.95 | 1,850.00 | 1,901.25 | 1,901.25 | 2.56% | 96,889 |
| Apr 16, 2026 | 1,799.25 | 1,868.00 | 1,776.90 | 1,853.80 | 1,853.80 | 4.06% | 70,445 |
| Apr 15, 2026 | 1,778.85 | 1,808.00 | 1,767.60 | 1,781.55 | 1,781.55 | 2.10% | 28,657 |
| Apr 13, 2026 | 1,767.35 | 1,772.00 | 1,732.35 | 1,744.90 | 1,744.90 | -2.84% | 39,578 |
| Apr 10, 2026 | 1,775.05 | 1,809.00 | 1,769.40 | 1,795.90 | 1,795.90 | 1.51% | 54,894 |
| Apr 9, 2026 | 1,779.60 | 1,824.65 | 1,754.05 | 1,769.20 | 1,769.20 | -0.58% | 65,366 |
| Apr 8, 2026 | 1,757.10 | 1,798.40 | 1,742.50 | 1,779.60 | 1,779.60 | 4.24% | 115,861 |
| Apr 7, 2026 | 1,696.00 | 1,713.80 | 1,680.80 | 1,707.20 | 1,707.20 | 0.74% | 53,111 |
| Apr 6, 2026 | 1,719.95 | 1,719.95 | 1,658.45 | 1,694.70 | 1,694.70 | -1.01% | 118,845 |
| Apr 2, 2026 | 1,716.85 | 1,719.55 | 1,661.00 | 1,712.05 | 1,712.05 | -0.21% | 40,618 |
| Apr 1, 2026 | 1,800.05 | 1,825.00 | 1,700.00 | 1,715.60 | 1,715.60 | -3.51% | 305,604 |
| Mar 30, 2026 | 1,799.80 | 1,799.80 | 1,736.00 | 1,778.05 | 1,778.05 | -2.02% | 64,719 |
| Mar 27, 2026 | 1,860.05 | 1,860.10 | 1,801.00 | 1,814.70 | 1,814.70 | -3.76% | 69,694 |
| Mar 25, 2026 | 1,890.85 | 1,905.55 | 1,875.00 | 1,885.55 | 1,885.55 | 1.41% | 287,632 |
| Mar 24, 2026 | 1,871.30 | 1,886.00 | 1,826.85 | 1,859.25 | 1,859.25 | -0.44% | 301,366 |
| Mar 23, 2026 | 1,921.50 | 1,940.10 | 1,860.00 | 1,867.55 | 1,867.55 | -4.28% | 161,932 |
| Mar 20, 2026 | 1,952.75 | 1,978.30 | 1,941.90 | 1,951.15 | 1,951.15 | -0.03% | 23,570 |
| Mar 19, 2026 | 1,956.25 | 1,969.10 | 1,948.70 | 1,951.65 | 1,951.65 | -1.94% | 14,203 |
| Mar 18, 2026 | 1,977.05 | 1,996.30 | 1,960.00 | 1,990.35 | 1,990.35 | 1.00% | 88,933 |
| Mar 17, 2026 | 1,962.30 | 1,983.60 | 1,933.50 | 1,970.60 | 1,970.60 | 0.28% | 34,471 |
| Mar 16, 2026 | 2,016.55 | 2,016.55 | 1,931.55 | 1,965.10 | 1,965.10 | -2.60% | 338,120 |
| Mar 13, 2026 | 1,981.25 | 2,022.00 | 1,981.25 | 2,017.55 | 2,017.55 | 1.29% | 37,583 |