Skip to main content
logo
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
2,150.05
+10.05 (0.47%)
At close: Sep 16, 2026

BOM:544274 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,138.502,181.952,138.502,150.052,150.050.47%140,252
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
Jul 24, 20261,947.701,974.651,928.401,953.201,934.49-0.03%19,793
Jul 23, 20261,944.901,990.001,940.501,953.701,934.980.35%33,198
Jul 22, 20261,952.151,974.301,938.651,946.901,928.25-0.43%13,920
Jul 21, 20261,972.851,979.501,938.001,955.401,936.67-0.87%162,997
Jul 20, 20261,999.951,999.951,970.901,972.601,953.70-0.99%122,154
Jul 17, 20262,019.352,028.001,976.151,992.251,973.16-1.52%32,941
Jul 16, 20261,993.852,064.001,988.052,023.102,003.721.05%112,416
Jul 15, 20261,999.002,044.501,995.952,002.101,982.922.20%92,562
Jul 14, 20261,962.401,994.001,949.001,959.001,940.23-1.75%54,555
Jul 13, 20261,962.302,000.001,943.851,993.901,974.800.55%21,094
Jul 10, 20261,932.651,996.551,932.651,983.001,964.002.88%30,751
Jul 9, 20261,910.901,936.001,895.001,927.501,909.030.59%12,482
Jul 8, 20261,958.751,969.551,904.051,916.101,897.74-3.09%24,270