Skip to main content
logo
Hyundai Motor India Limited (NSE:HYUNDAI)
India flag India · Delayed Price · Currency is INR
2,335.90
-85.20 (-3.52%)
Nov 21, 2025, 3:30 PM IST

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,337.302,342.202,275.102,285.40--2.22%541,571
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
Nov 7, 20252,340.402,340.402,321.802,326.202,326.20-1.16%605,839
Nov 6, 20252,395.102,401.902,345.302,353.402,353.40-1.74%816,182
Nov 4, 20252,419.002,426.502,375.002,395.102,395.10-1.33%733,604
Nov 3, 20252,440.002,468.002,405.302,427.402,427.40-0.46%1,223,620
Oct 31, 20252,419.902,462.002,388.502,438.702,438.701.04%2,036,681
Oct 30, 20252,369.402,428.702,331.002,413.702,413.702.38%2,346,694
Oct 29, 20252,310.202,369.902,286.602,357.702,357.702.57%1,457,979
Oct 28, 20252,280.002,311.002,262.802,298.702,298.701.13%1,008,960
Oct 27, 20252,275.102,293.102,247.102,273.002,273.000.28%744,027
Oct 24, 20252,299.802,310.502,255.602,266.702,266.70-1.12%1,324,357
Oct 23, 20252,347.702,348.002,288.002,292.402,292.40-2.16%1,209,309
Oct 21, 20252,345.002,348.802,327.002,343.002,343.000.85%104,512
Oct 20, 20252,360.002,377.002,320.002,323.202,323.20-1.01%896,819
Oct 17, 20252,369.902,372.402,305.102,346.802,346.80-0.48%1,594,803
Oct 16, 20252,470.002,471.702,347.502,358.202,358.20-2.54%1,694,312
Oct 15, 20252,435.002,480.002,386.002,419.602,419.600.32%2,093,463
Oct 14, 20252,410.902,424.902,373.702,411.902,411.901.17%759,272
Oct 13, 20252,400.002,419.002,376.002,383.902,383.90-0.89%1,022,665
Oct 10, 20252,414.902,420.002,390.002,405.202,405.20-0.15%605,053
Oct 9, 20252,480.002,486.902,391.202,408.802,408.80-2.63%1,300,812
Oct 8, 20252,455.102,549.502,455.102,473.802,473.800.79%1,727,243
Oct 7, 20252,478.002,481.202,428.902,454.402,454.40-1.06%1,268,473
Oct 6, 20252,506.002,528.002,473.702,480.802,480.80-1.07%711,248
Oct 3, 20252,549.702,591.902,496.302,507.602,507.60-1.17%1,092,062
Oct 1, 20252,589.002,607.702,507.002,537.202,537.20-1.83%739,566
Sep 30, 20252,655.202,687.502,578.002,584.402,584.40-2.18%528,479
Sep 29, 20252,645.902,706.002,634.802,642.002,642.000.11%558,054
Sep 26, 20252,710.002,725.402,626.002,639.202,639.20-3.57%725,805
Sep 25, 20252,757.902,766.802,705.102,736.902,736.90-0.68%390,752
Sep 24, 20252,725.102,771.002,701.002,755.702,755.701.26%680,435
Sep 23, 20252,830.002,845.002,694.002,721.502,721.50-0.01%1,768,867
Sep 22, 20252,819.002,890.002,711.002,721.702,721.70-3.12%1,008,073
Sep 19, 20252,720.902,849.502,679.202,809.302,809.303.25%1,334,406
Sep 18, 20252,655.002,734.802,635.002,720.802,720.802.64%1,234,632
Sep 17, 20252,615.002,660.002,560.502,650.902,650.901.84%1,017,291
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