Skip to main content
logo
Hyundai Motor India Limited (NSE:HYUNDAI)
India flag India · Delayed Price · Currency is INR
2,273.30
-45.80 (-1.97%)
Jan 21, 2026, 12:50 PM IST

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,284.002,308.002,254.002,289.202,289.200.12%317,671
Dec 17, 20252,270.702,312.002,262.602,286.402,286.400.78%463,234
Dec 16, 20252,299.902,311.002,260.002,268.702,268.70-1.25%580,654
Dec 15, 20252,323.402,330.102,280.302,297.402,297.40-1.91%1,038,922
Dec 12, 20252,342.002,350.902,305.202,342.202,342.20-555,604
Dec 11, 20252,320.002,347.802,296.802,342.302,342.301.23%498,012
Dec 10, 20252,275.002,337.002,266.902,313.902,313.901.40%690,630
Dec 9, 20252,265.002,289.002,256.702,282.002,282.000.31%1,128,328
Dec 8, 20252,309.502,310.902,255.602,275.002,275.00-1.49%824,135
Dec 5, 20252,372.002,372.002,304.002,309.502,309.50-2.67%1,127,232
Dec 4, 20252,377.602,401.902,361.002,372.802,372.80-0.52%629,392
Dec 3, 20252,382.502,393.102,335.002,385.202,385.200.11%544,340
Dec 2, 20252,393.102,416.702,345.102,382.502,382.50-0.55%682,427
Dec 1, 20252,326.002,420.002,313.502,395.702,395.703.00%1,260,497
Nov 28, 20252,320.002,336.302,297.002,326.002,326.000.45%402,098
Nov 27, 20252,324.002,324.002,285.702,315.502,315.500.38%529,127
Nov 26, 20252,304.002,320.002,275.002,306.702,306.700.26%1,069,176
Nov 25, 20252,305.202,338.902,281.002,300.802,300.80-0.16%681,099
Nov 24, 20252,335.802,348.802,286.102,304.402,304.40-1.35%1,061,367
Nov 21, 20252,337.302,350.002,275.102,335.902,335.90-0.06%1,135,066
Nov 20, 20252,435.602,463.502,330.002,337.302,337.30-3.46%1,146,548
Nov 19, 20252,389.802,430.002,353.902,421.102,421.101.31%572,457
Nov 18, 20252,388.002,417.002,375.002,389.802,389.800.47%647,065
Nov 17, 20252,367.802,393.002,338.002,378.602,378.600.95%636,749
Nov 14, 20252,415.202,429.802,351.202,356.102,356.10-2.45%442,916
Nov 13, 20252,400.002,444.902,398.602,415.202,415.200.84%541,055
Nov 12, 20252,363.002,408.602,352.202,395.002,395.001.66%417,388
Nov 11, 20252,358.102,363.002,331.002,356.002,356.00-0.01%438,339
Nov 10, 20252,348.102,374.002,327.602,356.202,356.201.29%549,214