Hyundai Motor India Limited (BOM:544274)
India · Delayed Price · Currency is INR 2,219.00
-3.00 (-0.14%)
At close: Aug 21, 2026
BOM:544274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2,227.15 | 2,255.10 | 2,190.55 | 2,200.00 | 2,200.00 | -0.46% | 27,411 |
| Aug 13, 2026 | 2,252.70 | 2,273.65 | 2,210.15 | 2,210.15 | 2,210.15 | -0.44% | 131,066 |
| Aug 12, 2026 | 2,187.75 | 2,245.00 | 2,187.75 | 2,220.00 | 2,220.00 | 0.91% | 104,746 |
| Aug 11, 2026 | 2,229.40 | 2,235.95 | 2,200.00 | 2,200.00 | 2,200.00 | -0.95% | 26,425 |
| Aug 10, 2026 | 2,206.95 | 2,250.05 | 2,194.20 | 2,221.00 | 2,221.00 | 1.09% | 26,846 |
| Aug 7, 2026 | 2,224.90 | 2,224.90 | 2,195.00 | 2,197.00 | 2,197.00 | -0.14% | 11,984 |
| Aug 6, 2026 | 2,205.00 | 2,233.95 | 2,182.70 | 2,200.00 | 2,200.00 | -0.18% | 49,042 |
| Aug 5, 2026 | 2,232.40 | 2,232.40 | 2,192.40 | 2,204.00 | 2,204.00 | 1.52% | 133,204 |
| Aug 4, 2026 | 2,208.50 | 2,240.00 | 2,192.00 | 2,192.00 | 2,171.00 | -0.64% | 936,675 |
| Aug 3, 2026 | 2,210.05 | 2,247.80 | 2,200.05 | 2,206.20 | 2,185.06 | 1.11% | 306,750 |
| Jul 31, 2026 | 2,090.00 | 2,208.90 | 2,090.00 | 2,182.00 | 2,161.10 | 7.78% | 438,383 |
| Jul 30, 2026 | 1,994.00 | 2,046.00 | 1,980.00 | 2,024.55 | 2,005.15 | 1.63% | 30,929 |
| Jul 29, 2026 | 2,000.00 | 2,011.00 | 1,971.85 | 1,992.10 | 1,973.02 | -0.49% | 20,009 |
| Jul 28, 2026 | 1,980.85 | 2,009.80 | 1,977.80 | 2,001.90 | 1,982.72 | 0.93% | 14,821 |
| Jul 27, 2026 | 1,954.80 | 1,993.00 | 1,954.80 | 1,983.55 | 1,964.55 | 1.55% | 16,935 |
| Jul 24, 2026 | 1,947.70 | 1,974.65 | 1,928.40 | 1,953.20 | 1,934.49 | -0.03% | 19,793 |
| Jul 23, 2026 | 1,944.90 | 1,990.00 | 1,940.50 | 1,953.70 | 1,934.98 | 0.35% | 33,198 |
| Jul 22, 2026 | 1,952.15 | 1,974.30 | 1,938.65 | 1,946.90 | 1,928.25 | -0.43% | 13,920 |
| Jul 21, 2026 | 1,972.85 | 1,979.50 | 1,938.00 | 1,955.40 | 1,936.67 | -0.87% | 162,997 |
| Jul 20, 2026 | 1,999.95 | 1,999.95 | 1,970.90 | 1,972.60 | 1,953.70 | -0.99% | 122,154 |
| Jul 17, 2026 | 2,019.35 | 2,028.00 | 1,976.15 | 1,992.25 | 1,973.16 | -1.52% | 32,941 |
| Jul 16, 2026 | 1,993.85 | 2,064.00 | 1,988.05 | 2,023.10 | 2,003.72 | 1.05% | 112,416 |
| Jul 15, 2026 | 1,999.00 | 2,044.50 | 1,995.95 | 2,002.10 | 1,982.92 | 2.20% | 92,562 |
| Jul 14, 2026 | 1,962.40 | 1,994.00 | 1,949.00 | 1,959.00 | 1,940.23 | -1.75% | 54,555 |
| Jul 13, 2026 | 1,962.30 | 2,000.00 | 1,943.85 | 1,993.90 | 1,974.80 | 0.55% | 21,094 |
| Jul 10, 2026 | 1,932.65 | 1,996.55 | 1,932.65 | 1,983.00 | 1,964.00 | 2.88% | 30,751 |
| Jul 9, 2026 | 1,910.90 | 1,936.00 | 1,895.00 | 1,927.50 | 1,909.03 | 0.59% | 12,482 |
| Jul 8, 2026 | 1,958.75 | 1,969.55 | 1,904.05 | 1,916.10 | 1,897.74 | -3.09% | 24,270 |
| Jul 7, 2026 | 1,990.30 | 2,003.55 | 1,971.50 | 1,977.20 | 1,958.26 | -1.37% | 24,583 |
| Jul 6, 2026 | 1,994.00 | 2,015.00 | 1,973.15 | 2,004.70 | 1,985.49 | 0.57% | 23,342 |
| Jul 3, 2026 | 1,964.75 | 1,999.95 | 1,950.50 | 1,993.25 | 1,974.15 | 2.22% | 22,000 |
| Jul 2, 2026 | 1,927.95 | 1,960.00 | 1,908.00 | 1,950.05 | 1,931.37 | 1.71% | 15,030 |
| Jul 1, 2026 | 1,907.40 | 1,936.90 | 1,899.25 | 1,917.20 | 1,898.83 | 0.68% | 16,663 |
| Jun 30, 2026 | 1,902.00 | 1,923.40 | 1,882.75 | 1,904.30 | 1,886.06 | 0.46% | 25,208 |
| Jun 29, 2026 | 1,958.15 | 1,977.60 | 1,884.60 | 1,895.50 | 1,877.34 | -3.68% | 33,350 |
| Jun 25, 2026 | 1,952.45 | 1,984.00 | 1,948.75 | 1,967.95 | 1,949.10 | 1.30% | 23,292 |
| Jun 24, 2026 | 1,978.95 | 1,980.15 | 1,925.15 | 1,942.65 | 1,924.04 | -1.32% | 15,819 |
| Jun 23, 2026 | 1,984.70 | 1,988.00 | 1,953.95 | 1,968.70 | 1,949.84 | -1.00% | 12,641 |
| Jun 22, 2026 | 1,978.90 | 2,006.70 | 1,975.25 | 1,988.50 | 1,969.45 | 0.82% | 21,182 |
| Jun 19, 2026 | 1,962.90 | 1,981.35 | 1,957.00 | 1,972.40 | 1,953.50 | -0.23% | 22,892 |
| Jun 18, 2026 | 1,982.75 | 1,992.50 | 1,965.00 | 1,976.90 | 1,957.96 | 0.06% | 10,085 |
| Jun 17, 2026 | 1,976.30 | 1,987.75 | 1,965.00 | 1,975.70 | 1,956.77 | 0.08% | 12,123 |
| Jun 16, 2026 | 2,045.95 | 2,045.95 | 1,972.00 | 1,974.10 | 1,955.19 | -2.75% | 21,088 |
| Jun 15, 2026 | 2,004.55 | 2,058.95 | 2,004.55 | 2,029.95 | 2,010.50 | 2.02% | 24,794 |
| Jun 12, 2026 | 1,956.30 | 1,996.95 | 1,956.30 | 1,989.85 | 1,970.79 | 2.58% | 57,885 |