Skip to main content
logo
Hyundai Motor India Limited (NSE:HYUNDAI)
India flag India · Delayed Price · Currency is INR
1,863.90
-87.10 (-4.46%)
Mar 23, 2026, 3:30 PM IST

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20261,940.001,940.901,889.801,890.00--3.13%87,432
Mar 20, 20261,954.901,979.501,942.301,951.001,951.00-0.03%678,486
Mar 19, 20261,960.001,969.601,948.001,951.501,951.50-1.95%166,852
Mar 18, 20261,975.101,997.501,956.701,990.401,990.400.97%340,055
Mar 17, 20261,963.901,982.701,933.301,971.201,971.200.37%327,974
Mar 16, 20262,004.002,009.001,930.301,963.901,963.90-2.68%1,324,044
Mar 13, 20261,984.802,024.001,981.202,018.002,018.001.17%383,959
Mar 12, 20262,006.002,008.901,969.101,994.701,994.70-1.25%548,695
Mar 11, 20262,099.802,100.002,003.902,019.902,019.90-3.81%805,485
Mar 10, 20262,092.602,124.902,081.002,099.802,099.800.75%294,807
Mar 9, 20262,045.002,094.102,009.002,084.202,084.20-0.48%769,361
Mar 6, 20262,125.002,137.102,075.002,094.202,094.20-1.88%464,793
Mar 5, 20262,084.902,140.002,065.002,134.402,134.402.69%543,896
Mar 4, 20262,100.902,105.002,067.402,078.402,078.40-3.24%939,041
Mar 2, 20262,105.002,152.602,095.502,148.002,148.00-0.80%407,134
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