Hyundai Motor India Limited (BOM:544274)
India · Delayed Price · Currency is INR 1,885.80
+0.05 (0.00%)
At close: Apr 21, 2026
BOM:544274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 2,002.85 | 2,009.20 | 1,968.00 | 1,991.95 | 1,991.95 | -1.41% | 50,126 |
| Mar 11, 2026 | 2,095.10 | 2,103.00 | 2,004.00 | 2,020.35 | 2,020.35 | -3.77% | 48,507 |
| Mar 10, 2026 | 2,090.05 | 2,124.00 | 2,083.20 | 2,099.50 | 2,099.50 | 0.64% | 30,577 |
| Mar 9, 2026 | 2,050.00 | 2,094.20 | 2,009.00 | 2,086.20 | 2,086.20 | -0.15% | 63,760 |
| Mar 6, 2026 | 2,135.05 | 2,137.00 | 2,075.55 | 2,089.35 | 2,089.35 | -2.14% | 26,610 |
| Mar 5, 2026 | 2,078.05 | 2,140.00 | 2,064.40 | 2,135.10 | 2,135.10 | 2.78% | 75,553 |
| Mar 4, 2026 | 2,091.05 | 2,104.60 | 2,067.05 | 2,077.30 | 2,077.30 | -3.32% | 294,475 |
| Mar 2, 2026 | 2,100.00 | 2,153.90 | 2,093.10 | 2,148.55 | 2,148.55 | -0.70% | 22,716 |
| Feb 27, 2026 | 2,182.00 | 2,182.00 | 2,140.10 | 2,163.75 | 2,163.75 | -1.35% | 28,923 |
| Feb 26, 2026 | 2,191.00 | 2,200.00 | 2,178.00 | 2,193.35 | 2,193.35 | -0.50% | 15,222 |
| Feb 25, 2026 | 2,160.55 | 2,214.15 | 2,153.00 | 2,204.35 | 2,204.35 | 2.06% | 57,931 |
| Feb 24, 2026 | 2,254.55 | 2,276.95 | 2,152.30 | 2,159.85 | 2,159.85 | -5.48% | 36,162 |
| Feb 23, 2026 | 2,292.50 | 2,299.90 | 2,225.25 | 2,285.05 | 2,285.05 | -0.84% | 34,863 |
| Feb 20, 2026 | 2,174.00 | 2,367.85 | 2,161.40 | 2,304.50 | 2,304.50 | 5.73% | 42,264 |
| Feb 19, 2026 | 2,221.05 | 2,222.00 | 2,165.15 | 2,179.60 | 2,179.60 | -2.10% | 6,391 |
| Feb 18, 2026 | 2,187.95 | 2,241.05 | 2,168.45 | 2,226.35 | 2,226.35 | 1.65% | 17,370 |
| Feb 17, 2026 | 2,160.00 | 2,194.70 | 2,152.05 | 2,190.20 | 2,190.20 | 1.15% | 20,492 |
| Feb 16, 2026 | 2,155.05 | 2,170.00 | 2,154.00 | 2,165.20 | 2,165.20 | -0.49% | 10,156 |
| Feb 13, 2026 | 2,163.05 | 2,185.90 | 2,135.25 | 2,175.80 | 2,175.80 | -0.11% | 16,330 |
| Feb 12, 2026 | 2,184.05 | 2,187.90 | 2,144.10 | 2,178.15 | 2,178.15 | -0.46% | 14,784 |
| Feb 11, 2026 | 2,175.75 | 2,201.80 | 2,166.05 | 2,188.20 | 2,188.20 | 0.47% | 30,201 |
| Feb 10, 2026 | 2,173.40 | 2,191.55 | 2,163.80 | 2,178.00 | 2,178.00 | 0.05% | 18,799 |
| Feb 9, 2026 | 2,187.10 | 2,196.85 | 2,164.00 | 2,176.90 | 2,176.90 | -0.37% | 36,218 |
| Feb 6, 2026 | 2,170.35 | 2,190.00 | 2,150.00 | 2,185.05 | 2,185.05 | 1.00% | 12,652 |
| Feb 5, 2026 | 2,189.80 | 2,189.80 | 2,150.00 | 2,163.50 | 2,163.50 | -1.19% | 13,982 |
| Feb 4, 2026 | 2,216.60 | 2,218.60 | 2,167.55 | 2,189.50 | 2,189.50 | -0.78% | 14,321 |