Hyundai Motor India Limited (NSE:HYUNDAI)
India · Delayed Price · Currency is INR 1,850.90
+5.70 (0.31%)
May 22, 2026, 3:30 PM IST
Hyundai Motor India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,850.10 | 1,858.80 | 1,821.60 | 1,850.90 | - | 0.31% | 1,736,981 |
| 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 |
| Mar 27, 2026 | 1,862.00 | 1,863.20 | 1,801.00 | 1,816.70 | 1,816.70 | -3.65% | 1,273,173 |
| Mar 25, 2026 | 1,875.00 | 1,906.90 | 1,871.40 | 1,885.50 | 1,885.50 | 1.40% | 500,049 |
| Mar 24, 2026 | 1,882.60 | 1,887.00 | 1,826.00 | 1,859.50 | 1,859.50 | -0.43% | 620,467 |
| Mar 23, 2026 | 1,940.00 | 1,940.90 | 1,860.00 | 1,867.50 | 1,867.50 | -4.28% | 371,722 |
| Mar 20, 2026 | 1,954.90 | 1,979.50 | 1,942.30 | 1,951.00 | 1,951.00 | -0.03% | 678,486 |
| Mar 19, 2026 | 1,960.00 | 1,969.60 | 1,948.00 | 1,951.50 | 1,951.50 | -1.95% | 166,852 |
| Mar 18, 2026 | 1,975.10 | 1,997.50 | 1,956.70 | 1,990.40 | 1,990.40 | 0.97% | 340,055 |
| Mar 17, 2026 | 1,963.90 | 1,982.70 | 1,933.30 | 1,971.20 | 1,971.20 | 0.37% | 327,974 |
| Mar 16, 2026 | 2,004.00 | 2,009.00 | 1,930.30 | 1,963.90 | 1,963.90 | -2.68% | 1,324,044 |
| Mar 13, 2026 | 1,984.80 | 2,024.00 | 1,981.20 | 2,018.00 | 2,018.00 | 1.17% | 383,959 |
| Mar 12, 2026 | 2,006.00 | 2,008.90 | 1,969.10 | 1,994.70 | 1,994.70 | -1.25% | 548,695 |
| Mar 11, 2026 | 2,099.80 | 2,100.00 | 2,003.90 | 2,019.90 | 2,019.90 | -3.81% | 805,485 |
| Mar 10, 2026 | 2,092.60 | 2,124.90 | 2,081.00 | 2,099.80 | 2,099.80 | 0.75% | 294,807 |
| Mar 9, 2026 | 2,045.00 | 2,094.10 | 2,009.00 | 2,084.20 | 2,084.20 | -0.48% | 769,361 |