Skip to main content
logo
Hyundai Motor India Limited (NSE:HYUNDAI)
India flag India · Delayed Price · Currency is INR
2,441.40
-51.00 (-2.05%)
Aug 28, 2025, 3:29 PM IST

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252,475.002,507.452,406.952,491.552,491.550.78%1,408,919
Aug 25, 20252,388.002,484.002,365.302,472.252,472.254.44%1,361,409
Aug 22, 20252,451.002,495.002,361.252,367.252,367.25-3.34%694,898
Aug 21, 20252,497.852,534.002,443.152,449.002,449.00-1.44%959,820
Aug 20, 20252,584.952,584.952,470.802,484.702,484.70-3.88%1,864,892
Aug 19, 20252,418.052,624.302,401.602,585.052,585.056.50%3,045,870
Aug 18, 20252,294.002,460.002,293.952,427.202,427.208.45%3,328,807
Aug 14, 20252,241.052,271.452,222.052,238.002,238.00-0.35%394,089
Aug 13, 20252,210.302,259.352,191.002,245.752,245.751.90%798,419
Aug 12, 20252,171.052,239.702,171.052,203.902,203.902.41%1,064,558
Aug 11, 20252,121.302,156.952,101.152,152.102,152.101.52%186,894
Aug 8, 20252,134.052,140.452,112.002,119.802,119.80-0.94%217,032
Aug 7, 20252,136.002,157.452,107.852,139.902,139.90-1.37%402,843
Aug 6, 20252,177.102,194.852,130.852,169.552,169.55-0.88%376,997
Aug 5, 20252,171.652,211.252,170.002,188.752,188.75-0.01%247,027
Aug 4, 20252,174.502,198.902,146.402,189.052,168.050.34%335,160
Aug 1, 20252,152.752,200.002,148.002,181.702,160.771.34%647,228
Jul 31, 20252,050.052,159.002,050.052,152.752,132.103.25%845,705
Jul 30, 20252,085.102,101.502,075.552,084.952,064.95-0.76%360,104
Jul 29, 20252,042.002,105.002,042.002,100.852,080.702.49%299,078
Jul 28, 20252,059.052,089.402,035.052,049.802,030.14-2.31%360,535
Jul 25, 20252,085.302,105.002,075.002,098.252,078.120.17%269,859
Jul 24, 20252,110.002,124.802,081.052,094.702,074.61-1.01%231,355
Jul 23, 20252,105.202,135.002,099.052,116.002,095.700.10%265,233
Jul 22, 20252,120.502,132.552,102.002,113.902,093.62-0.96%732,860
Jul 21, 20252,119.952,142.002,085.402,134.352,113.870.67%297,821
Jul 18, 20252,119.052,152.002,091.752,120.152,099.81-0.70%463,686
Jul 17, 20252,128.102,151.002,118.152,135.052,114.57-496,929
Jul 16, 20252,152.652,159.852,110.002,134.952,114.47-0.81%365,249
Jul 15, 20252,147.002,166.952,127.402,152.402,131.750.22%351,643
Jul 14, 20252,107.602,151.002,088.002,147.602,127.002.08%851,374
Jul 11, 20252,096.602,156.302,096.102,103.802,083.620.41%589,567
Jul 10, 20252,071.052,109.702,070.002,095.252,075.150.17%333,516
Jul 9, 20252,055.302,098.202,048.302,091.652,071.581.77%392,605
Jul 8, 20252,095.702,103.252,047.002,055.302,035.58-2.14%335,672
Jul 7, 20252,063.902,108.152,059.552,100.302,080.151.76%398,865
Jul 4, 20252,101.502,125.002,054.702,063.902,044.10-1.30%654,426
Jul 3, 20252,125.952,150.002,070.002,091.002,070.94-1.51%1,192,824
Jul 2, 20252,241.002,245.002,105.002,123.152,102.78-5.22%1,112,895
Jul 1, 20252,223.002,265.052,210.052,240.052,218.560.93%1,212,284
Jun 30, 20252,155.002,260.002,145.002,219.352,198.061.22%1,995,611
Jun 27, 20252,109.702,214.002,094.002,192.652,171.623.16%1,883,633
Jun 26, 20252,125.202,145.002,066.852,125.402,105.010.01%623,467
Jun 25, 20252,072.702,145.002,072.702,125.202,104.812.56%1,861,892
Jun 24, 20251,999.602,083.601,999.602,072.102,052.223.59%1,942,920
Jun 23, 20251,966.752,029.001,966.752,000.301,981.11-0.29%874,137
Jun 20, 20251,888.502,048.001,888.502,006.051,986.815.05%12,251,901
Jun 19, 20251,921.051,934.051,895.451,909.601,891.28-1.03%537,242
Jun 18, 20251,944.551,947.951,920.301,929.451,910.94-0.81%436,280
Jun 17, 20251,946.051,970.501,940.001,945.151,926.490.36%1,318,784