Hyundai Motor India Limited (NSE:HYUNDAI)
India · Delayed Price · Currency is INR 1,952.00
-2.40 (-0.12%)
Jul 24, 2026, 3:30 PM IST
Hyundai Motor India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,949.80 | 1,975.00 | 1,927.50 | 1,952.60 | 1,952.60 | -0.09% | 917,025 |
| Jul 23, 2026 | 1,949.50 | 1,990.00 | 1,941.00 | 1,954.40 | 1,954.40 | 0.45% | 574,331 |
| Jul 22, 2026 | 1,951.10 | 1,970.70 | 1,938.60 | 1,945.60 | 1,945.60 | -0.66% | 275,857 |
| Jul 21, 2026 | 1,972.60 | 1,975.00 | 1,938.40 | 1,958.60 | 1,958.60 | -0.69% | 847,936 |
| Jul 20, 2026 | 1,990.00 | 2,004.90 | 1,970.00 | 1,972.30 | 1,972.30 | -1.05% | 329,722 |
| Jul 17, 2026 | 2,016.00 | 2,027.20 | 1,975.50 | 1,993.30 | 1,993.30 | -1.57% | 740,338 |
| Jul 16, 2026 | 2,001.90 | 2,064.80 | 1,986.10 | 2,025.00 | 2,025.00 | 1.10% | 1,402,890 |
| Jul 15, 2026 | 1,995.00 | 2,044.00 | 1,980.70 | 2,002.90 | 2,002.90 | 2.20% | 1,834,296 |
| Jul 14, 2026 | 1,968.00 | 1,994.70 | 1,948.20 | 1,959.70 | 1,959.70 | -1.74% | 351,452 |
| Jul 13, 2026 | 1,955.00 | 2,000.10 | 1,943.50 | 1,994.40 | 1,994.40 | 0.48% | 450,442 |
| Jul 10, 2026 | 1,936.90 | 1,996.00 | 1,931.10 | 1,984.90 | 1,984.90 | 3.05% | 366,401 |
| Jul 9, 2026 | 1,916.40 | 1,937.50 | 1,895.40 | 1,926.20 | 1,926.20 | 0.49% | 581,310 |
| Jul 8, 2026 | 1,968.80 | 1,970.00 | 1,904.10 | 1,916.90 | 1,916.90 | -3.21% | 918,256 |
| Jul 7, 2026 | 2,000.00 | 2,005.10 | 1,972.00 | 1,980.50 | 1,980.50 | -1.19% | 472,253 |
| Jul 6, 2026 | 1,993.40 | 2,015.00 | 1,973.90 | 2,004.40 | 2,004.40 | 0.55% | 581,308 |
| Jul 3, 2026 | 1,957.00 | 2,000.00 | 1,953.60 | 1,993.40 | 1,993.40 | 2.19% | 421,007 |
| Jul 2, 2026 | 1,924.90 | 1,961.00 | 1,907.10 | 1,950.70 | 1,950.70 | 1.69% | 355,092 |
| Jul 1, 2026 | 1,910.90 | 1,937.80 | 1,902.00 | 1,918.30 | 1,918.30 | 0.67% | 806,588 |
| Jun 30, 2026 | 1,901.00 | 1,924.00 | 1,882.30 | 1,905.50 | 1,905.50 | 0.68% | 450,903 |
| Jun 29, 2026 | 1,960.00 | 1,978.70 | 1,884.30 | 1,892.60 | 1,892.60 | -3.90% | 727,120 |
| Jun 25, 2026 | 1,947.90 | 1,984.00 | 1,946.60 | 1,969.40 | 1,969.40 | 1.40% | 742,118 |
| Jun 24, 2026 | 1,968.90 | 1,981.50 | 1,925.70 | 1,942.20 | 1,942.20 | -1.36% | 681,759 |
| Jun 23, 2026 | 1,988.90 | 1,989.00 | 1,953.10 | 1,968.90 | 1,968.90 | -1.01% | 467,187 |
| Jun 22, 2026 | 1,975.00 | 2,006.60 | 1,975.00 | 1,988.90 | 1,988.90 | 0.80% | 418,940 |
| Jun 19, 2026 | 1,965.00 | 1,981.50 | 1,957.10 | 1,973.20 | 1,973.20 | -0.17% | 294,293 |
| Jun 18, 2026 | 1,981.60 | 1,991.20 | 1,964.10 | 1,976.60 | 1,976.60 | -0.01% | 555,931 |
| Jun 17, 2026 | 1,980.00 | 1,987.80 | 1,963.80 | 1,976.70 | 1,976.70 | 0.10% | 401,381 |
| Jun 16, 2026 | 2,040.00 | 2,040.40 | 1,971.10 | 1,974.70 | 1,974.70 | -2.73% | 577,027 |
| Jun 15, 2026 | 2,020.10 | 2,059.00 | 2,008.20 | 2,030.10 | 2,030.10 | 2.01% | 614,937 |
| Jun 12, 2026 | 1,960.00 | 1,997.80 | 1,955.20 | 1,990.10 | 1,990.10 | 2.58% | 1,206,561 |
| Jun 11, 2026 | 1,885.00 | 1,951.00 | 1,863.00 | 1,940.10 | 1,940.10 | 2.60% | 933,453 |
| Jun 10, 2026 | 1,894.40 | 1,919.00 | 1,885.00 | 1,891.00 | 1,891.00 | -0.40% | 1,304,593 |
| Jun 9, 2026 | 1,902.30 | 1,920.00 | 1,878.70 | 1,898.60 | 1,898.60 | 0.21% | 482,035 |
| Jun 8, 2026 | 1,890.00 | 1,907.40 | 1,869.00 | 1,894.70 | 1,894.70 | -0.99% | 519,402 |
| Jun 5, 2026 | 1,929.00 | 1,948.00 | 1,905.00 | 1,913.60 | 1,913.60 | -0.97% | 1,116,924 |
| Jun 4, 2026 | 1,850.00 | 1,949.00 | 1,850.00 | 1,932.40 | 1,932.40 | 3.54% | 2,040,045 |
| Jun 3, 2026 | 1,871.70 | 1,894.00 | 1,861.20 | 1,866.40 | 1,866.40 | -0.29% | 1,395,924 |
| Jun 2, 2026 | 1,870.80 | 1,892.70 | 1,847.10 | 1,871.80 | 1,871.80 | -0.56% | 2,292,056 |
| Jun 1, 2026 | 1,943.70 | 1,977.00 | 1,867.60 | 1,882.40 | 1,882.40 | -2.16% | 1,089,446 |
| May 29, 2026 | 1,902.10 | 2,004.60 | 1,890.30 | 1,924.00 | 1,924.00 | 0.54% | 20,806,840 |
| May 27, 2026 | 1,891.10 | 1,928.20 | 1,881.60 | 1,913.60 | 1,913.60 | 1.57% | 1,149,660 |
| May 26, 2026 | 1,873.90 | 1,892.80 | 1,847.00 | 1,884.00 | 1,884.00 | 0.16% | 1,178,217 |
| May 25, 2026 | 1,859.00 | 1,905.00 | 1,859.00 | 1,880.90 | 1,880.90 | 1.75% | 1,407,989 |
| May 22, 2026 | 1,850.10 | 1,858.80 | 1,821.60 | 1,848.60 | 1,848.60 | 0.18% | 1,736,999 |
| May 21, 2026 | 1,797.90 | 1,854.30 | 1,792.10 | 1,845.20 | 1,845.20 | 3.23% | 1,864,385 |
| May 20, 2026 | 1,792.70 | 1,805.10 | 1,760.00 | 1,787.40 | 1,787.40 | 0.40% | 1,022,345 |
| May 19, 2026 | 1,782.00 | 1,804.10 | 1,765.10 | 1,780.30 | 1,780.30 | -0.09% | 2,221,557 |
| May 18, 2026 | 1,807.00 | 1,808.10 | 1,766.10 | 1,781.90 | 1,781.90 | -2.37% | 1,409,253 |
| May 15, 2026 | 1,843.20 | 1,859.90 | 1,819.60 | 1,825.20 | 1,825.20 | -0.98% | 694,646 |
| May 14, 2026 | 1,857.90 | 1,872.00 | 1,815.70 | 1,843.20 | 1,843.20 | -0.55% | 536,537 |