Skip to main content
logo
Hyundai Motor India Limited (NSE:HYUNDAI)
India flag India · Delayed Price · Currency is INR
2,148.00
-17.40 (-0.80%)
At close: Mar 2, 2026

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,105.002,140.002,095.502,125.10--1.86%211,815
Feb 27, 20262,175.602,179.902,141.002,165.402,165.40-1.31%585,338
Feb 26, 20262,195.502,200.402,177.102,194.202,194.20-0.56%479,052
Feb 25, 20262,170.002,213.602,152.102,206.502,206.502.16%667,797
Feb 24, 20262,262.002,265.502,152.302,159.902,159.90-5.47%673,838
Feb 23, 20262,275.002,301.302,223.902,284.802,284.80-0.37%381,758
Feb 20, 20262,168.002,366.502,162.002,293.402,293.405.15%900,572
Feb 19, 20262,225.602,225.602,165.002,181.002,181.00-2.09%125,825
Feb 18, 20262,181.002,241.002,167.302,227.602,227.601.66%279,463
Feb 17, 20262,161.102,195.102,152.602,191.202,191.201.19%177,342
Feb 16, 20262,161.002,170.902,153.302,165.402,165.40-0.65%287,149
Feb 13, 20262,163.102,186.002,136.402,179.502,179.500.09%282,874
Feb 12, 20262,188.502,189.902,144.002,177.502,177.50-0.50%422,600
Feb 11, 20262,180.802,200.702,166.202,188.502,188.500.35%440,771
Feb 10, 20262,178.002,192.102,163.002,180.802,180.800.21%300,261
Feb 9, 20262,193.002,196.402,162.802,176.202,176.20-0.46%348,258
Feb 6, 20262,174.302,190.002,152.002,186.302,186.301.02%259,819
Feb 5, 20262,189.802,189.802,149.102,164.302,164.30-1.16%495,337
Feb 4, 20262,220.002,220.002,167.002,189.802,189.80-0.86%883,166
Feb 3, 20262,197.902,250.002,159.102,208.802,208.800.50%1,065,898
Feb 2, 20262,183.402,210.002,125.002,197.902,197.901.03%745,805
Feb 1, 20262,182.302,230.002,150.402,175.402,175.40-0.95%294,907
Jan 30, 20262,139.302,225.002,125.002,196.202,196.202.15%718,522
Jan 29, 20262,152.002,158.502,113.402,150.002,150.00-0.51%576,734
Jan 28, 20262,169.902,182.802,128.102,161.102,161.10-0.57%1,042,883
Jan 27, 20262,261.802,267.002,162.202,173.402,173.40-3.97%1,084,057
Jan 23, 20262,278.002,289.502,241.002,263.202,263.20-0.64%569,772
Jan 22, 20262,281.002,297.902,255.202,277.802,277.80-0.08%692,974
Jan 21, 20262,300.002,312.902,240.102,279.702,279.70-1.70%830,818
Jan 20, 20262,327.002,339.002,282.002,319.102,319.10-1.16%643,890
Jan 19, 20262,325.002,354.002,302.002,346.402,346.400.26%609,576
Jan 16, 20262,300.002,349.902,300.002,340.402,340.401.01%560,753
Jan 14, 20262,300.002,322.102,282.102,317.102,317.100.46%196,437
Jan 13, 20262,295.002,319.402,271.002,306.402,306.400.46%310,830
Jan 12, 20262,264.102,303.002,232.602,295.802,295.801.40%402,131
Jan 9, 20262,330.102,342.702,256.402,264.202,264.20-3.67%894,994
Jan 8, 20262,362.002,362.002,330.002,350.502,350.50-0.49%269,584
Jan 7, 20262,313.002,366.802,291.702,362.002,362.002.40%476,034
Jan 6, 20262,289.002,309.902,266.102,306.702,306.701.10%330,942
Jan 5, 20262,267.802,284.302,251.002,281.602,281.600.60%365,614
Jan 2, 20262,284.002,284.002,246.202,267.902,267.90-1.86%1,170,152
Jan 1, 20262,305.002,314.802,283.302,310.802,310.800.56%386,894
Dec 31, 20252,302.002,305.302,288.902,298.002,298.00-0.16%717,988
Dec 30, 20252,319.502,319.902,297.102,301.602,301.60-0.85%611,992
Dec 29, 20252,313.102,329.002,297.202,321.302,321.300.01%712,971
Dec 26, 20252,305.002,324.802,302.302,321.102,321.100.57%373,276
Dec 24, 20252,306.002,321.002,304.602,307.902,307.90-0.29%458,440
Dec 23, 20252,311.002,324.502,304.002,314.502,314.50-0.29%399,767
Dec 22, 20252,310.002,324.902,294.702,321.202,321.200.17%457,586
Dec 19, 20252,295.002,322.902,281.502,317.302,317.301.23%888,944