Hyundai Motor India Limited (NSE:HYUNDAI)
India · Delayed Price · Currency is INR 1,990.10
+50.00 (2.58%)
Jun 12, 2026, 3:30 PM IST
Hyundai Motor India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1,824.00 | 1,886.20 | 1,804.50 | 1,853.40 | 1,853.40 | -1.30% | 1,818,185 |
| May 12, 2026 | 1,903.50 | 1,929.90 | 1,860.00 | 1,877.90 | 1,877.90 | -1.52% | 1,395,049 |
| May 11, 2026 | 1,853.10 | 1,944.00 | 1,850.50 | 1,906.90 | 1,906.90 | 2.92% | 4,007,728 |
| May 8, 2026 | 1,844.00 | 1,863.90 | 1,830.00 | 1,852.80 | 1,852.80 | 0.93% | 846,450 |
| May 7, 2026 | 1,859.90 | 1,859.90 | 1,828.50 | 1,835.80 | 1,835.80 | -0.22% | 613,158 |
| May 6, 2026 | 1,834.00 | 1,856.90 | 1,810.20 | 1,839.90 | 1,839.90 | 0.95% | 604,937 |
| May 5, 2026 | 1,829.70 | 1,840.40 | 1,797.80 | 1,822.50 | 1,822.50 | -1.19% | 685,951 |
| May 4, 2026 | 1,840.00 | 1,862.80 | 1,818.10 | 1,844.50 | 1,844.50 | 1.48% | 617,328 |
| Apr 30, 2026 | 1,815.50 | 1,830.00 | 1,795.80 | 1,817.60 | 1,817.60 | 0.01% | 524,769 |
| Apr 29, 2026 | 1,824.80 | 1,855.00 | 1,810.70 | 1,817.40 | 1,817.40 | -0.43% | 737,246 |
| Apr 28, 2026 | 1,839.90 | 1,867.80 | 1,815.00 | 1,825.20 | 1,825.20 | -0.67% | 1,506,146 |
| Apr 27, 2026 | 1,794.90 | 1,846.20 | 1,790.00 | 1,837.60 | 1,837.60 | 3.03% | 566,304 |
| Apr 24, 2026 | 1,848.70 | 1,853.20 | 1,772.20 | 1,783.60 | 1,783.60 | -3.29% | 1,088,815 |
| Apr 23, 2026 | 1,846.90 | 1,859.90 | 1,817.00 | 1,844.20 | 1,844.20 | -0.29% | 876,210 |
| Apr 22, 2026 | 1,880.00 | 1,880.90 | 1,845.20 | 1,849.50 | 1,849.50 | -1.92% | 549,604 |
| Apr 21, 2026 | 1,899.00 | 1,907.00 | 1,881.30 | 1,885.70 | 1,885.70 | -0.02% | 584,052 |
| Apr 20, 2026 | 1,887.10 | 1,903.50 | 1,860.20 | 1,886.00 | 1,886.00 | -0.88% | 778,083 |
| Apr 17, 2026 | 1,859.90 | 1,921.70 | 1,846.30 | 1,902.80 | 1,902.80 | 2.72% | 1,667,502 |
| Apr 16, 2026 | 1,797.00 | 1,869.00 | 1,777.10 | 1,852.50 | 1,852.50 | 3.99% | 1,528,435 |
| Apr 15, 2026 | 1,774.00 | 1,808.80 | 1,766.40 | 1,781.40 | 1,781.40 | 2.02% | 1,093,994 |
| Apr 13, 2026 | 1,759.30 | 1,772.50 | 1,731.10 | 1,746.20 | 1,746.20 | -2.79% | 930,129 |
| Apr 10, 2026 | 1,777.90 | 1,809.50 | 1,771.00 | 1,796.40 | 1,796.40 | 1.59% | 558,353 |
| Apr 9, 2026 | 1,778.90 | 1,823.80 | 1,755.00 | 1,768.30 | 1,768.30 | -0.60% | 1,336,988 |
| Apr 8, 2026 | 1,762.00 | 1,798.00 | 1,743.30 | 1,778.90 | 1,778.90 | 4.27% | 1,300,847 |
| Apr 7, 2026 | 1,691.20 | 1,713.90 | 1,681.20 | 1,706.10 | 1,706.10 | 0.87% | 1,606,499 |
| Apr 6, 2026 | 1,719.00 | 1,719.90 | 1,658.00 | 1,691.40 | 1,691.40 | -1.17% | 2,769,348 |
| Apr 2, 2026 | 1,715.00 | 1,719.90 | 1,660.10 | 1,711.50 | 1,711.50 | -0.27% | 1,163,380 |
| Apr 1, 2026 | 1,828.00 | 1,828.80 | 1,699.00 | 1,716.20 | 1,716.20 | -3.48% | 4,291,001 |
| Mar 30, 2026 | 1,785.10 | 1,797.00 | 1,734.10 | 1,778.00 | 1,778.00 | -2.13% | 1,078,720 |