Skip to main content
logo
Hyundai Motor India Limited (NSE:HYUNDAI)
India flag India · Delayed Price · Currency is INR
2,650.90
+47.80 (1.84%)
Sep 17, 2025, 3:30 PM IST

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,615.002,660.002,560.502,650.902,650.901.84%1,017,239
Sep 16, 20252,555.602,629.002,537.002,603.102,603.102.10%943,285
Sep 15, 20252,560.702,570.002,525.002,549.602,549.60-0.43%301,727
Sep 12, 20252,520.002,567.202,501.802,560.702,560.702.11%591,270
Sep 11, 20252,501.502,519.502,485.002,507.802,507.800.25%511,980
Sep 10, 20252,543.802,547.802,473.502,501.502,501.50-1.22%867,599
Sep 9, 20252,557.502,615.002,512.102,532.302,532.30-0.98%724,325
Sep 8, 20252,560.102,620.102,521.802,557.402,557.400.62%753,818
Sep 5, 20252,490.002,549.602,462.102,541.702,541.702.52%560,115
Sep 4, 20252,560.002,565.002,464.502,479.302,479.30-1.42%833,934
Sep 3, 20252,472.002,531.902,462.102,515.102,515.102.37%1,068,759
Sep 2, 20252,458.902,474.302,430.002,456.902,456.900.05%458,431
Sep 1, 20252,472.002,499.502,440.002,455.602,455.60-0.20%534,299
Aug 29, 20252,452.602,494.002,438.802,460.402,460.400.78%595,068
Aug 28, 20252,501.002,571.002,426.002,441.402,441.40-2.05%1,255,596
Aug 26, 20252,472.402,505.602,405.002,492.402,492.400.81%1,408,919
Aug 25, 20252,384.002,485.102,367.002,472.402,472.404.47%1,361,409
Aug 22, 20252,458.002,494.002,360.802,366.602,366.60-3.35%694,898
Aug 21, 20252,488.102,533.602,442.002,448.702,448.70-1.58%959,820
Aug 20, 20252,581.002,581.002,470.502,488.102,488.10-3.61%1,864,892
Aug 19, 20252,423.402,624.502,402.402,581.302,581.306.52%3,045,870
Aug 18, 20252,301.202,464.702,301.202,423.402,423.408.15%3,328,807
Aug 14, 20252,244.902,270.002,222.002,240.702,240.70-0.27%394,089
Aug 13, 20252,214.802,260.002,190.002,246.702,246.701.89%798,419
Aug 12, 20252,179.002,239.902,172.102,205.102,205.102.48%1,064,558
Aug 11, 20252,125.002,158.102,100.102,151.702,151.701.48%186,894
Aug 8, 20252,140.202,142.202,111.002,120.302,120.30-0.93%217,032
Aug 7, 20252,140.602,162.602,108.102,140.202,140.20-1.25%402,843
Aug 6, 20252,179.002,194.202,132.002,167.302,167.30-1.05%376,997
Aug 5, 20252,170.102,214.902,169.002,190.302,190.300.05%247,027
Aug 4, 20252,175.002,199.402,148.002,189.202,168.200.38%335,160
Aug 1, 20252,153.002,200.002,144.802,181.002,160.081.36%647,228
Jul 31, 20252,056.702,160.002,050.302,151.802,131.163.12%845,705
Jul 30, 20252,090.502,112.002,076.102,086.702,066.68-0.67%360,104
Jul 29, 20252,040.502,105.602,040.002,100.702,080.552.47%299,078
Jul 28, 20252,080.002,087.402,036.002,050.002,030.34-2.34%360,535
Jul 25, 20252,094.702,106.002,075.102,099.202,079.060.21%269,859
Jul 24, 20252,111.002,124.702,081.002,094.702,074.61-1.06%231,355
Jul 23, 20252,118.102,136.202,100.002,117.102,096.790.10%265,233
Jul 22, 20252,125.002,131.102,102.002,114.902,094.61-0.86%732,860
Jul 21, 20252,117.002,142.002,085.502,133.302,112.840.61%297,821
Jul 18, 20252,135.002,152.402,090.002,120.302,099.96-0.71%463,686
Jul 17, 20252,135.802,151.202,116.102,135.502,115.02-0.01%496,929
Jul 16, 20252,155.002,157.902,110.002,135.802,115.31-0.77%365,249
Jul 15, 20252,148.002,166.402,126.302,152.302,131.650.16%351,643
Jul 14, 20252,119.002,152.002,088.302,148.802,128.192.15%851,374
Jul 11, 20252,101.102,156.702,095.202,103.602,083.420.42%589,567
Jul 10, 20252,082.502,110.702,068.202,094.802,074.710.18%333,516
Jul 9, 20252,055.202,098.002,048.702,091.002,070.941.75%392,605
Jul 8, 20252,100.002,105.002,046.002,055.102,035.39-2.19%335,672