Skip to main content
logo
Hyundai Motor India Limited (NSE:HYUNDAI)
India flag India · Delayed Price · Currency is INR
2,205.00
+53.00 (2.46%)
Sep 4, 2026, 3:14 PM IST

Hyundai Motor India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,152.002,214.502,150.702,205.002,205.002.46%531,330
Sep 3, 20262,172.002,184.802,147.602,152.002,152.00-0.11%784,430
Sep 2, 20262,168.002,168.002,095.802,154.402,154.40-1.17%1,012,608
Sep 1, 20262,227.002,260.002,156.202,179.802,179.80-1.14%604,868
Aug 31, 20262,258.102,280.002,205.002,205.002,205.00-2.73%619,880
Aug 28, 20262,248.702,279.002,240.302,267.002,267.000.62%855,357
Aug 27, 20262,247.002,281.002,247.002,253.002,253.000.13%928,582
Aug 26, 20262,240.002,279.002,232.302,250.002,250.000.78%1,075,225
Aug 25, 20262,206.002,243.802,190.002,232.502,232.501.16%672,338
Aug 24, 20262,235.402,235.402,206.102,207.002,207.00-0.53%496,265
Aug 21, 20262,222.002,251.702,211.102,218.802,218.80-0.37%820,353
Aug 20, 20262,200.002,233.702,180.402,227.002,227.002.41%682,793
Aug 19, 20262,185.002,218.802,160.102,174.502,174.50-0.53%810,355
Aug 18, 20262,179.102,221.902,179.002,186.002,186.00-0.18%474,077
Aug 17, 20262,198.602,209.602,172.402,190.002,190.00-0.41%636,057
Aug 14, 20262,225.002,255.002,191.602,199.002,199.00-1.70%629,978
Aug 13, 20262,242.002,273.902,219.502,237.102,237.10-0.13%618,381
Aug 12, 20262,192.702,245.002,192.702,240.002,240.001.82%732,935
Aug 11, 20262,223.002,237.002,200.002,200.002,200.00-1.03%439,174
Aug 10, 20262,193.702,251.502,193.702,223.002,223.001.02%524,344
Aug 7, 20262,209.102,215.202,196.002,200.502,200.50-0.52%279,115
Aug 6, 20262,208.202,233.002,181.602,212.002,212.00-0.29%694,415
Aug 5, 20262,213.002,226.602,192.802,218.502,218.500.89%391,896
Aug 4, 20262,208.002,241.002,198.502,220.002,199.000.59%760,246
Aug 3, 20262,212.102,247.602,200.002,207.002,186.121.21%1,774,484
Jul 31, 20262,099.002,208.002,090.002,180.702,160.078.05%5,531,547
Jul 30, 20261,992.002,047.801,980.102,018.201,999.111.27%735,778
Jul 29, 20262,000.002,011.901,971.001,992.901,974.05-0.45%327,236
Jul 28, 20261,983.302,009.501,977.002,001.901,982.960.87%576,278
Jul 27, 20261,963.001,993.701,959.801,984.601,965.831.64%338,046
Jul 24, 20261,949.801,975.001,927.501,952.601,934.13-0.09%917,025
Jul 23, 20261,949.501,990.001,941.001,954.401,935.910.45%574,331
Jul 22, 20261,951.101,970.701,938.601,945.601,927.20-0.66%275,857
Jul 21, 20261,972.601,975.001,938.401,958.601,940.07-0.69%847,936
Jul 20, 20261,990.002,004.901,970.001,972.301,953.64-1.05%329,722
Jul 17, 20262,016.002,027.201,975.501,993.301,974.44-1.57%740,338
Jul 16, 20262,001.902,064.801,986.102,025.002,005.841.10%1,402,890
Jul 15, 20261,995.002,044.001,980.702,002.901,983.952.20%1,834,296
Jul 14, 20261,968.001,994.701,948.201,959.701,941.16-1.74%351,452
Jul 13, 20261,955.002,000.101,943.501,994.401,975.530.48%450,442
Jul 10, 20261,936.901,996.001,931.101,984.901,966.123.05%366,401
Jul 9, 20261,916.401,937.501,895.401,926.201,907.980.49%581,310
Jul 8, 20261,968.801,970.001,904.101,916.901,898.77-3.21%918,256
Jul 7, 20262,000.002,005.101,972.001,980.501,961.77-1.19%472,253
Jul 6, 20261,993.402,015.001,973.902,004.401,985.440.55%581,308
Jul 3, 20261,957.002,000.001,953.601,993.401,974.542.19%421,007
Jul 2, 20261,924.901,961.001,907.101,950.701,932.251.69%355,092
Jul 1, 20261,910.901,937.801,902.001,918.301,900.150.67%806,588
Jun 30, 20261,901.001,924.001,882.301,905.501,887.480.68%450,903
Jun 29, 20261,960.001,978.701,884.301,892.601,874.70-3.90%727,120