Skip to main content
logo
Hyundai Motor India Limited (NSE:HYUNDAI)
India flag India · Delayed Price · Currency is INR
2,181.00
+29.20 (1.36%)
Aug 1, 2025, 3:30 PM IST

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,153.002,200.002,144.802,181.002,181.701.31%647,191
Jul 31, 20252,050.052,159.002,050.052,152.752,152.753.25%845,705
Jul 30, 20252,085.102,101.502,075.552,084.952,084.95-0.76%360,104
Jul 29, 20252,042.002,105.002,042.002,100.852,100.852.49%299,078
Jul 28, 20252,059.052,089.402,035.052,049.802,049.80-2.31%360,535
Jul 25, 20252,085.302,105.002,075.002,098.252,098.250.17%269,859
Jul 24, 20252,110.002,124.802,081.052,094.702,094.70-1.01%231,355
Jul 23, 20252,105.202,135.002,099.052,116.002,116.000.10%265,233
Jul 22, 20252,120.502,132.552,102.002,113.902,113.90-0.96%732,860
Jul 21, 20252,119.952,142.002,085.402,134.352,134.350.67%297,821
Jul 18, 20252,119.052,152.002,091.752,120.152,120.15-0.70%463,686
Jul 17, 20252,128.102,151.002,118.152,135.052,135.05-496,929
Jul 16, 20252,152.652,159.852,110.002,134.952,134.95-0.81%365,249
Jul 15, 20252,147.002,166.952,127.402,152.402,152.400.22%351,643
Jul 14, 20252,107.602,151.002,088.002,147.602,147.602.08%851,374
Jul 11, 20252,096.602,156.302,096.102,103.802,103.800.41%589,567
Jul 10, 20252,071.052,109.702,070.002,095.252,095.250.17%333,516
Jul 9, 20252,055.302,098.202,048.302,091.652,091.651.77%392,605
Jul 8, 20252,095.702,103.252,047.002,055.302,055.30-2.14%335,672
Jul 7, 20252,063.902,108.152,059.552,100.302,100.301.76%398,865
Jul 4, 20252,101.502,125.002,054.702,063.902,063.90-1.30%654,426
Jul 3, 20252,125.952,150.002,070.002,091.002,091.00-1.51%1,192,824
Jul 2, 20252,241.002,245.002,105.002,123.152,123.15-5.22%1,112,895
Jul 1, 20252,223.002,265.052,210.052,240.052,240.050.93%1,212,284
Jun 30, 20252,155.002,260.002,145.002,219.352,219.351.22%1,995,611
Jun 27, 20252,109.702,214.002,094.002,192.652,192.653.16%1,883,633
Jun 26, 20252,125.202,145.002,066.852,125.402,125.400.01%623,467
Jun 25, 20252,072.702,145.002,072.702,125.202,125.202.56%1,861,892
Jun 24, 20251,999.602,083.601,999.602,072.102,072.103.59%1,942,920
Jun 23, 20251,966.752,029.001,966.752,000.302,000.30-0.29%874,137
Jun 20, 20251,888.502,048.001,888.502,006.052,006.055.05%12,251,901
Jun 19, 20251,921.051,934.051,895.451,909.601,909.60-1.03%537,242
Jun 18, 20251,944.551,947.951,920.301,929.451,929.45-0.81%436,280
Jun 17, 20251,946.051,970.501,940.001,945.151,945.150.36%1,318,784
Jun 16, 20251,946.051,982.951,927.151,938.101,938.10-0.13%1,061,499
Jun 13, 20251,919.501,947.301,913.801,940.551,940.55-0.79%398,072
Jun 12, 20251,938.051,971.451,938.051,955.951,955.950.94%945,269
Jun 11, 20251,909.401,957.001,909.401,937.751,937.75-0.51%529,537
Jun 10, 20251,941.501,958.951,929.101,947.601,947.60-0.13%484,124
Jun 9, 20251,890.051,986.601,890.051,950.151,950.154.84%2,612,912
Jun 6, 20251,830.451,865.951,812.651,860.201,860.201.35%614,731
Jun 5, 20251,821.851,841.001,806.351,835.451,835.450.46%1,578,859
Jun 4, 20251,830.001,845.251,815.601,827.001,827.000.21%1,037,176
Jun 3, 20251,845.051,855.001,819.151,823.201,823.20-1.93%1,203,045
Jun 2, 20251,840.201,868.001,833.001,859.151,859.150.51%852,214
May 30, 20251,870.601,888.001,805.751,849.801,849.80-1.09%2,406,721
May 29, 20251,883.301,899.801,858.551,870.151,870.15-0.60%836,458
May 28, 20251,880.351,901.501,874.251,881.351,881.35-0.04%553,816
May 27, 20251,883.051,890.001,854.201,882.151,882.15-0.33%740,200
May 26, 20251,882.151,912.001,882.151,888.301,888.300.34%888,713