Hyundai Motor India Limited (NSE:HYUNDAI)
India · Delayed Price · Currency is INR 2,199.00
-38.10 (-1.70%)
Aug 14, 2026, 3:15 PM IST
Hyundai Motor India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,225.00 | 2,255.00 | 2,191.60 | 2,199.00 | 2,199.00 | -1.70% | 629,978 |
| Aug 13, 2026 | 2,242.00 | 2,273.90 | 2,219.50 | 2,237.10 | 2,237.10 | -0.13% | 618,381 |
| Aug 12, 2026 | 2,192.70 | 2,245.00 | 2,192.70 | 2,240.00 | 2,240.00 | 1.82% | 732,935 |
| Aug 11, 2026 | 2,223.00 | 2,237.00 | 2,200.00 | 2,200.00 | 2,200.00 | -1.03% | 439,174 |
| Aug 10, 2026 | 2,193.70 | 2,251.50 | 2,193.70 | 2,223.00 | 2,223.00 | 1.02% | 524,344 |
| Aug 7, 2026 | 2,209.10 | 2,215.20 | 2,196.00 | 2,200.50 | 2,200.50 | -0.52% | 279,115 |
| Aug 6, 2026 | 2,208.20 | 2,233.00 | 2,181.60 | 2,212.00 | 2,212.00 | -0.29% | 694,415 |
| Aug 5, 2026 | 2,213.00 | 2,226.60 | 2,192.80 | 2,218.50 | 2,218.50 | 0.89% | 391,896 |
| Aug 4, 2026 | 2,208.00 | 2,241.00 | 2,198.50 | 2,220.00 | 2,199.00 | 0.59% | 760,246 |
| Aug 3, 2026 | 2,212.10 | 2,247.60 | 2,200.00 | 2,207.00 | 2,186.12 | 1.21% | 1,774,484 |
| Jul 31, 2026 | 2,099.00 | 2,208.00 | 2,090.00 | 2,180.70 | 2,160.07 | 8.05% | 5,531,547 |
| Jul 30, 2026 | 1,992.00 | 2,047.80 | 1,980.10 | 2,018.20 | 1,999.11 | 1.27% | 735,778 |
| Jul 29, 2026 | 2,000.00 | 2,011.90 | 1,971.00 | 1,992.90 | 1,974.05 | -0.45% | 327,236 |
| Jul 28, 2026 | 1,983.30 | 2,009.50 | 1,977.00 | 2,001.90 | 1,982.96 | 0.87% | 576,278 |
| Jul 27, 2026 | 1,963.00 | 1,993.70 | 1,959.80 | 1,984.60 | 1,965.83 | 1.64% | 338,046 |
| Jul 24, 2026 | 1,949.80 | 1,975.00 | 1,927.50 | 1,952.60 | 1,934.13 | -0.09% | 917,025 |
| Jul 23, 2026 | 1,949.50 | 1,990.00 | 1,941.00 | 1,954.40 | 1,935.91 | 0.45% | 574,331 |
| Jul 22, 2026 | 1,951.10 | 1,970.70 | 1,938.60 | 1,945.60 | 1,927.20 | -0.66% | 275,857 |
| Jul 21, 2026 | 1,972.60 | 1,975.00 | 1,938.40 | 1,958.60 | 1,940.07 | -0.69% | 847,936 |
| Jul 20, 2026 | 1,990.00 | 2,004.90 | 1,970.00 | 1,972.30 | 1,953.64 | -1.05% | 329,722 |
| Jul 17, 2026 | 2,016.00 | 2,027.20 | 1,975.50 | 1,993.30 | 1,974.44 | -1.57% | 740,338 |
| Jul 16, 2026 | 2,001.90 | 2,064.80 | 1,986.10 | 2,025.00 | 2,005.84 | 1.10% | 1,402,890 |
| Jul 15, 2026 | 1,995.00 | 2,044.00 | 1,980.70 | 2,002.90 | 1,983.95 | 2.20% | 1,834,296 |
| Jul 14, 2026 | 1,968.00 | 1,994.70 | 1,948.20 | 1,959.70 | 1,941.16 | -1.74% | 351,452 |
| Jul 13, 2026 | 1,955.00 | 2,000.10 | 1,943.50 | 1,994.40 | 1,975.53 | 0.48% | 450,442 |
| Jul 10, 2026 | 1,936.90 | 1,996.00 | 1,931.10 | 1,984.90 | 1,966.12 | 3.05% | 366,401 |
| Jul 9, 2026 | 1,916.40 | 1,937.50 | 1,895.40 | 1,926.20 | 1,907.98 | 0.49% | 581,310 |
| Jul 8, 2026 | 1,968.80 | 1,970.00 | 1,904.10 | 1,916.90 | 1,898.77 | -3.21% | 918,256 |
| Jul 7, 2026 | 2,000.00 | 2,005.10 | 1,972.00 | 1,980.50 | 1,961.77 | -1.19% | 472,253 |
| Jul 6, 2026 | 1,993.40 | 2,015.00 | 1,973.90 | 2,004.40 | 1,985.44 | 0.55% | 581,308 |
| Jul 3, 2026 | 1,957.00 | 2,000.00 | 1,953.60 | 1,993.40 | 1,974.54 | 2.19% | 421,007 |
| Jul 2, 2026 | 1,924.90 | 1,961.00 | 1,907.10 | 1,950.70 | 1,932.25 | 1.69% | 355,092 |
| Jul 1, 2026 | 1,910.90 | 1,937.80 | 1,902.00 | 1,918.30 | 1,900.15 | 0.67% | 806,588 |
| Jun 30, 2026 | 1,901.00 | 1,924.00 | 1,882.30 | 1,905.50 | 1,887.48 | 0.68% | 450,903 |
| Jun 29, 2026 | 1,960.00 | 1,978.70 | 1,884.30 | 1,892.60 | 1,874.70 | -3.90% | 727,120 |
| Jun 25, 2026 | 1,947.90 | 1,984.00 | 1,946.60 | 1,969.40 | 1,950.77 | 1.40% | 742,118 |
| Jun 24, 2026 | 1,968.90 | 1,981.50 | 1,925.70 | 1,942.20 | 1,923.83 | -1.36% | 681,759 |
| Jun 23, 2026 | 1,988.90 | 1,989.00 | 1,953.10 | 1,968.90 | 1,950.28 | -1.01% | 467,187 |
| Jun 22, 2026 | 1,975.00 | 2,006.60 | 1,975.00 | 1,988.90 | 1,970.09 | 0.80% | 418,940 |
| Jun 19, 2026 | 1,965.00 | 1,981.50 | 1,957.10 | 1,973.20 | 1,954.53 | -0.17% | 294,293 |
| Jun 18, 2026 | 1,981.60 | 1,991.20 | 1,964.10 | 1,976.60 | 1,957.90 | -0.01% | 555,931 |
| Jun 17, 2026 | 1,980.00 | 1,987.80 | 1,963.80 | 1,976.70 | 1,958.00 | 0.10% | 401,381 |
| Jun 16, 2026 | 2,040.00 | 2,040.40 | 1,971.10 | 1,974.70 | 1,956.02 | -2.73% | 577,027 |
| Jun 15, 2026 | 2,020.10 | 2,059.00 | 2,008.20 | 2,030.10 | 2,010.90 | 2.01% | 614,937 |
| Jun 12, 2026 | 1,960.00 | 1,997.80 | 1,955.20 | 1,990.10 | 1,971.27 | 2.58% | 1,206,561 |
| Jun 11, 2026 | 1,885.00 | 1,951.00 | 1,863.00 | 1,940.10 | 1,921.75 | 2.60% | 933,453 |
| Jun 10, 2026 | 1,894.40 | 1,919.00 | 1,885.00 | 1,891.00 | 1,873.11 | -0.40% | 1,304,593 |
| Jun 9, 2026 | 1,902.30 | 1,920.00 | 1,878.70 | 1,898.60 | 1,880.64 | 0.21% | 482,035 |
| Jun 8, 2026 | 1,890.00 | 1,907.40 | 1,869.00 | 1,894.70 | 1,876.78 | -0.99% | 519,402 |
| Jun 5, 2026 | 1,929.00 | 1,948.00 | 1,905.00 | 1,913.60 | 1,895.50 | -0.97% | 1,116,924 |