Hindustan Motors Limited (NSE:HINDMOTORS)
India · Delayed Price · Currency is INR 18.07
+1.00 (5.86%)
Nov 27, 2025, 3:29 PM IST
Hindustan Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 20.79 | 20.79 | 20.37 | 20.47 | 20.47 | 0.34% | 473,382 |
| Sep 30, 2025 | 20.49 | 20.70 | 20.33 | 20.40 | 20.40 | -0.24% | 431,720 |
| Sep 29, 2025 | 20.42 | 20.89 | 20.34 | 20.45 | 20.45 | -0.44% | 481,371 |
| Sep 26, 2025 | 20.75 | 20.94 | 20.40 | 20.54 | 20.54 | -0.58% | 599,963 |
| Sep 25, 2025 | 21.27 | 21.28 | 20.53 | 20.66 | 20.66 | -2.91% | 1,139,979 |
| Sep 24, 2025 | 20.79 | 21.59 | 20.79 | 21.28 | 21.28 | 2.36% | 1,330,953 |
| Sep 23, 2025 | 20.46 | 21.40 | 20.46 | 20.79 | 20.79 | -3.48% | 4,957,943 |
| Sep 22, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -5.03% | 1,055,080 |
| Sep 19, 2025 | 24.05 | 24.30 | 22.68 | 22.68 | 22.68 | -5.03% | 1,696,269 |
| Sep 18, 2025 | 24.19 | 24.40 | 23.70 | 23.88 | 23.88 | -1.28% | 302,485 |
| Sep 17, 2025 | 24.46 | 24.50 | 24.00 | 24.19 | 24.19 | -1.10% | 236,206 |
| Sep 16, 2025 | 24.51 | 24.79 | 24.40 | 24.46 | 24.46 | -0.24% | 235,756 |
| Sep 15, 2025 | 24.86 | 24.91 | 24.00 | 24.52 | 24.52 | 3.33% | 711,399 |
| Sep 12, 2025 | 23.60 | 23.90 | 23.30 | 23.73 | 23.73 | 0.81% | 174,318 |
| Sep 11, 2025 | 24.00 | 24.28 | 23.49 | 23.54 | 23.54 | -1.55% | 259,754 |
| Sep 10, 2025 | 24.45 | 24.74 | 23.75 | 23.91 | 23.91 | -0.71% | 267,736 |
| Sep 9, 2025 | 25.44 | 25.44 | 23.80 | 24.08 | 24.08 | -1.11% | 456,400 |
| Sep 8, 2025 | 23.95 | 24.55 | 23.47 | 24.35 | 24.35 | 3.75% | 543,025 |
| Sep 5, 2025 | 23.32 | 23.98 | 23.25 | 23.47 | 23.47 | 0.90% | 229,733 |
| Sep 4, 2025 | 23.23 | 23.99 | 23.22 | 23.26 | 23.26 | 0.13% | 255,972 |
| Sep 3, 2025 | 23.20 | 23.85 | 22.80 | 23.23 | 23.23 | -0.04% | 373,624 |
| Sep 2, 2025 | 22.49 | 23.24 | 22.34 | 23.24 | 23.24 | 4.97% | 284,796 |
| 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% | 188,019 |
| Aug 28, 2025 | 22.33 | 22.33 | 21.72 | 22.14 | 22.14 | -0.90% | 280,513 |
| 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% | 285,245 |
| Aug 22, 2025 | 23.49 | 23.60 | 23.00 | 23.06 | 23.06 | -1.24% | 117,280 |
| Aug 21, 2025 | 23.94 | 23.94 | 23.13 | 23.35 | 23.35 | -0.47% | 256,814 |
| Aug 20, 2025 | 23.47 | 23.70 | 23.05 | 23.46 | 23.46 | 0.64% | 250,158 |
| Aug 19, 2025 | 22.95 | 23.60 | 22.95 | 23.31 | 23.31 | 2.01% | 313,932 |
| Aug 18, 2025 | 22.70 | 23.10 | 22.50 | 22.85 | 22.85 | 1.20% | 354,446 |
| Aug 14, 2025 | 23.17 | 23.30 | 22.05 | 22.58 | 22.58 | -2.55% | 271,758 |
| Aug 13, 2025 | 23.54 | 23.54 | 22.76 | 23.17 | 23.17 | 0.39% | 168,424 |
| Aug 12, 2025 | 23.25 | 23.60 | 22.87 | 23.08 | 23.08 | 0.96% | 209,778 |
| Aug 11, 2025 | 22.83 | 23.25 | 22.51 | 22.86 | 22.86 | 0.22% | 168,202 |
| Aug 8, 2025 | 22.90 | 23.15 | 22.26 | 22.81 | 22.81 | -1.30% | 221,494 |
| Aug 7, 2025 | 23.00 | 23.45 | 22.00 | 23.11 | 23.11 | 0.57% | 253,840 |
| Aug 6, 2025 | 23.70 | 23.74 | 22.83 | 22.98 | 22.98 | -1.54% | 218,221 |
| Aug 5, 2025 | 23.78 | 23.78 | 23.20 | 23.34 | 23.34 | -1.85% | 187,523 |
| Aug 4, 2025 | 23.18 | 23.88 | 22.70 | 23.78 | 23.78 | 3.08% | 344,222 |
| Aug 1, 2025 | 23.42 | 24.00 | 22.90 | 23.07 | 23.07 | -1.49% | 382,752 |
| Jul 31, 2025 | 23.50 | 23.98 | 23.20 | 23.42 | 23.42 | -2.29% | 281,353 |
| Jul 30, 2025 | 24.15 | 25.04 | 23.50 | 23.97 | 23.97 | 0.50% | 611,190 |
| Jul 29, 2025 | 23.50 | 24.29 | 23.26 | 23.85 | 23.85 | 0.72% | 411,959 |
| Jul 28, 2025 | 24.25 | 24.30 | 23.40 | 23.68 | 23.68 | -0.34% | 315,647 |
| Jul 25, 2025 | 23.99 | 24.50 | 23.32 | 23.76 | 23.76 | -2.38% | 598,012 |
| Jul 24, 2025 | 25.20 | 25.45 | 24.10 | 24.34 | 24.34 | -3.41% | 610,779 |
| Jul 23, 2025 | 23.95 | 25.40 | 23.60 | 25.20 | 25.20 | 3.79% | 1,645,004 |
| Jul 22, 2025 | 22.00 | 24.28 | 21.97 | 24.28 | 24.28 | 4.97% | 3,464,308 |