Hindustan Motors Limited (NSE:HINDMOTORS)
India · Delayed Price · Currency is INR 18.79
-0.31 (-1.62%)
Nov 6, 2025, 3:29 PM IST
Hindustan Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 19.52 | 19.52 | 18.93 | 19.10 | 19.10 | -0.57% | 237,572 |
| Nov 3, 2025 | 19.72 | 19.72 | 18.83 | 19.21 | 19.21 | -0.62% | 306,422 |
| Oct 31, 2025 | 19.69 | 19.69 | 19.18 | 19.33 | 19.33 | 0.10% | 165,666 |
| Oct 30, 2025 | 19.40 | 19.49 | 19.15 | 19.31 | 19.31 | -0.57% | 238,413 |
| Oct 29, 2025 | 19.49 | 19.53 | 19.22 | 19.42 | 19.42 | 1.04% | 248,077 |
| Oct 28, 2025 | 19.70 | 19.70 | 19.11 | 19.22 | 19.22 | -1.79% | 353,577 |
| Oct 27, 2025 | 19.68 | 19.80 | 19.00 | 19.57 | 19.57 | -0.56% | 294,402 |
| Oct 24, 2025 | 19.80 | 19.90 | 19.50 | 19.68 | 19.68 | 0.56% | 257,585 |
| Oct 23, 2025 | 18.55 | 19.88 | 18.55 | 19.57 | 19.57 | 2.73% | 495,874 |
| Oct 21, 2025 | 19.47 | 19.70 | 18.02 | 19.05 | 19.05 | -1.70% | 500,757 |
| Oct 20, 2025 | 19.48 | 19.92 | 18.80 | 19.38 | 19.38 | -0.51% | 381,223 |
| Oct 17, 2025 | 19.47 | 19.70 | 19.40 | 19.48 | 19.48 | 0.05% | 200,255 |
| Oct 16, 2025 | 19.51 | 19.78 | 19.30 | 19.47 | 19.47 | 0.46% | 332,736 |
| Oct 15, 2025 | 19.74 | 19.74 | 19.06 | 19.38 | 19.38 | 0.31% | 218,924 |
| Oct 14, 2025 | 19.52 | 20.08 | 19.00 | 19.32 | 19.32 | -1.98% | 591,909 |
| Oct 13, 2025 | 20.60 | 20.60 | 19.51 | 19.71 | 19.71 | -2.47% | 437,123 |
| Oct 10, 2025 | 19.92 | 20.40 | 19.75 | 20.21 | 20.21 | 1.46% | 255,209 |
| Oct 9, 2025 | 19.66 | 20.00 | 19.62 | 19.92 | 19.92 | 0.71% | 454,158 |
| Oct 8, 2025 | 19.82 | 20.00 | 19.71 | 19.78 | 19.78 | -0.20% | 271,974 |
| Oct 7, 2025 | 20.08 | 20.25 | 19.50 | 19.82 | 19.82 | -1.29% | 567,708 |
| Oct 6, 2025 | 19.80 | 20.23 | 19.46 | 20.08 | 20.08 | -1.71% | 804,175 |
| Oct 3, 2025 | 20.80 | 20.83 | 20.25 | 20.43 | 20.43 | -0.63% | 503,310 |
| Oct 1, 2025 | 20.41 | 20.74 | 20.40 | 20.56 | 20.56 | 0.49% | 473,382 |
| Sep 30, 2025 | 20.48 | 20.68 | 20.35 | 20.46 | 20.46 | -0.10% | 431,804 |
| Sep 29, 2025 | 20.36 | 20.90 | 20.36 | 20.48 | 20.48 | -0.34% | 481,371 |
| Sep 26, 2025 | 20.43 | 20.93 | 20.43 | 20.55 | 20.55 | -0.92% | 599,963 |
| Sep 25, 2025 | 21.79 | 21.79 | 20.54 | 20.74 | 20.74 | -2.45% | 1,139,979 |
| Sep 24, 2025 | 20.51 | 21.56 | 20.51 | 21.26 | 21.26 | 2.61% | 1,330,953 |
| Sep 23, 2025 | 20.59 | 21.37 | 20.59 | 20.72 | 20.72 | -4.38% | 4,957,943 |
| Sep 22, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -5.00% | 1,059,171 |
| Sep 19, 2025 | 23.90 | 24.40 | 22.81 | 22.81 | 22.81 | -5.00% | 1,696,521 |
| Sep 18, 2025 | 23.60 | 24.45 | 23.60 | 24.01 | 24.01 | -0.79% | 302,870 |
| Sep 17, 2025 | 24.49 | 24.70 | 24.05 | 24.20 | 24.20 | -1.18% | 236,206 |
| Sep 16, 2025 | 24.25 | 25.66 | 24.15 | 24.49 | 24.49 | -0.12% | 235,941 |
| Sep 15, 2025 | 24.86 | 24.91 | 24.00 | 24.52 | 24.52 | 3.33% | 711,419 |
| Sep 12, 2025 | 23.60 | 23.90 | 23.30 | 23.73 | 23.73 | 0.81% | 174,703 |
| Sep 11, 2025 | 24.00 | 24.28 | 23.49 | 23.54 | 23.54 | -1.55% | 259,829 |
| Sep 10, 2025 | 24.45 | 24.74 | 23.75 | 23.91 | 23.91 | -0.71% | 268,109 |
| Sep 9, 2025 | 25.44 | 25.44 | 23.80 | 24.08 | 24.08 | -1.11% | 456,491 |
| Sep 8, 2025 | 23.95 | 24.55 | 23.47 | 24.35 | 24.35 | 3.75% | 549,336 |
| Sep 5, 2025 | 23.32 | 23.98 | 23.25 | 23.47 | 23.47 | 0.90% | 229,856 |
| Sep 4, 2025 | 23.23 | 23.99 | 23.22 | 23.26 | 23.26 | 0.13% | 256,078 |
| Sep 3, 2025 | 23.20 | 23.85 | 22.80 | 23.23 | 23.23 | -0.04% | 373,625 |
| Sep 2, 2025 | 22.49 | 23.24 | 22.34 | 23.24 | 23.24 | 4.97% | 284,797 |
| Sep 1, 2025 | 22.35 | 22.60 | 21.90 | 22.14 | 22.14 | 0.50% | 239,822 |
| Aug 29, 2025 | 22.45 | 22.45 | 21.80 | 22.03 | 22.03 | -0.50% | 188,550 |
| Aug 28, 2025 | 22.33 | 22.33 | 21.72 | 22.14 | 22.14 | -0.90% | 280,701 |
| Aug 26, 2025 | 22.98 | 22.98 | 22.20 | 22.34 | 22.34 | -2.10% | 221,137 |
| Aug 25, 2025 | 22.85 | 23.06 | 22.30 | 22.82 | 22.82 | -1.04% | 285,849 |
| Aug 22, 2025 | 23.49 | 23.60 | 23.00 | 23.06 | 23.06 | -1.24% | 117,622 |