Hindustan Motors Limited (NSE:HINDMOTORS)
India flag India · Delayed Price · Currency is INR
22.20
+0.06 (0.27%)
Aug 29, 2025, 3:30 PM IST

Hindustan Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202522.4522.4521.9522.1922.190.23%280,533
Aug 28, 202522.3322.3321.7222.1422.14-0.90%280,701
Aug 26, 202522.9822.9822.2022.3422.34-2.10%221,137
Aug 25, 202522.8523.0622.3022.8222.82-1.04%285,849
Aug 22, 202523.4923.6023.0023.0623.06-1.24%117,622
Aug 21, 202523.9423.9423.1323.3523.35-0.47%257,158
Aug 20, 202523.4723.7023.0523.4623.460.64%250,198
Aug 19, 202522.9523.6022.9523.3123.312.01%313,932
Aug 18, 202522.7023.1022.5022.8522.851.20%355,125
Aug 14, 202523.1723.3022.0522.5822.58-2.55%271,837
Aug 13, 202523.5423.5422.7623.1723.170.39%173,942
Aug 12, 202523.2523.6022.8723.0823.080.96%210,516
Aug 11, 202522.8323.2522.5122.8622.860.22%168,287
Aug 8, 202522.9023.1522.2622.8122.81-1.30%223,142
Aug 7, 202523.0023.4522.0023.1123.110.57%254,597
Aug 6, 202523.7023.7422.8322.9822.98-1.54%231,998
Aug 5, 202523.7823.7823.2023.3423.34-1.85%187,523
Aug 4, 202523.1823.8822.7023.7823.783.08%344,222
Aug 1, 202523.4224.0022.9023.0723.07-1.49%382,752
Jul 31, 202523.5023.9823.2023.4223.42-2.29%281,480
Jul 30, 202524.1525.0423.5023.9723.970.50%611,190
Jul 29, 202523.5024.2923.2623.8523.850.72%411,959
Jul 28, 202524.2524.3023.4023.6823.68-0.34%315,647
Jul 25, 202523.9924.5023.3223.7623.76-2.38%598,012
Jul 24, 202525.2025.4524.1024.3424.34-3.41%610,779
Jul 23, 202523.9525.4023.6025.2025.203.79%1,645,004
Jul 22, 202522.0024.2821.9724.2824.284.97%3,464,308
Jul 21, 202524.0024.2023.1323.1323.13-5.01%684,819
Jul 18, 202524.5125.1324.3524.3524.35-5.03%746,896
Jul 17, 202526.6026.7925.6425.6425.64-5.00%1,364,067
Jul 16, 202527.9728.0426.5126.9926.99-3.30%988,589
Jul 15, 202527.7028.0627.1527.9127.910.50%296,959
Jul 14, 202527.7428.0827.5027.7727.770.11%225,772
Jul 11, 202528.2828.2827.5027.7427.74-0.29%181,458
Jul 10, 202528.0028.2427.5027.8227.82-0.61%190,444
Jul 9, 202528.1028.3127.8027.9927.99-0.39%228,514
Jul 8, 202528.2528.6427.9028.1028.10-0.04%275,196
Jul 7, 202528.5328.7528.0028.1128.11-1.47%212,189
Jul 4, 202528.6628.9928.0028.5328.53-0.45%360,257
Jul 3, 202528.7629.0828.5128.6628.66-0.35%220,105
Jul 2, 202529.0529.2428.5728.7628.76-1.00%226,952
Jul 1, 202529.5929.6028.9029.0529.05-0.55%290,397
Jun 30, 202529.5029.6029.0029.2129.210.03%387,996
Jun 27, 202529.1729.4028.6029.2029.200.97%457,920
Jun 26, 202528.9829.1928.5028.9228.92-0.38%411,462
Jun 25, 202529.6029.7027.7529.0329.03-0.65%1,056,153
Jun 24, 202529.5029.7028.9029.2229.220.38%511,794
Jun 23, 202529.8429.8428.8229.1129.11-2.54%372,513
Jun 20, 202529.1030.3128.0029.8729.872.51%666,566
Jun 19, 202529.7030.8029.1429.1429.14-5.02%882,130