Hyundai Motor India Limited (NSE:HYUNDAI)
India · Delayed Price · Currency is INR 2,062.30
+32.30 (1.59%)
Nov 4, 2026, 2:20 PM IST
Hyundai Motor India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,035.00 | 2,067.50 | 2,021.10 | 2,062.30 | 2,062.30 | 1.59% | 539,068 |
| Nov 3, 2026 | 1,986.00 | 2,033.30 | 1,971.10 | 2,030.00 | 2,030.00 | 2.27% | 697,289 |
| Nov 2, 2026 | 1,940.00 | 1,994.00 | 1,937.80 | 1,985.00 | 1,985.00 | 3.87% | 738,873 |
| Oct 30, 2026 | 1,924.40 | 1,932.00 | 1,898.00 | 1,911.00 | 1,911.00 | -0.57% | 326,609 |
| Oct 29, 2026 | 1,908.00 | 1,973.80 | 1,888.10 | 1,922.00 | 1,922.00 | 2.95% | 2,244,736 |
| Oct 28, 2026 | 1,870.00 | 1,939.10 | 1,857.40 | 1,866.90 | 1,866.90 | 0.30% | 1,107,162 |
| Oct 27, 2026 | 1,863.10 | 1,929.00 | 1,861.30 | 1,861.30 | 1,861.30 | -0.36% | 875,874 |
| Oct 26, 2026 | 1,850.00 | 1,876.80 | 1,827.00 | 1,868.00 | 1,868.00 | 0.97% | 444,968 |
| Oct 23, 2026 | 1,890.10 | 1,907.90 | 1,847.40 | 1,850.00 | 1,850.00 | -2.40% | 863,512 |
| Oct 22, 2026 | 1,932.30 | 1,953.60 | 1,890.20 | 1,895.50 | 1,895.50 | -2.49% | 1,172,391 |
| Oct 21, 2026 | 1,955.00 | 1,979.90 | 1,925.50 | 1,943.90 | 1,943.90 | -0.57% | 331,755 |
| Oct 19, 2026 | 1,978.00 | 1,985.00 | 1,947.20 | 1,955.00 | 1,955.00 | -1.61% | 487,177 |
| Oct 16, 2026 | 1,984.80 | 2,007.00 | 1,976.00 | 1,987.00 | 1,987.00 | 0.10% | 583,322 |
| Oct 15, 2026 | 1,975.40 | 1,998.50 | 1,960.20 | 1,985.00 | 1,985.00 | 0.99% | 607,356 |
| Oct 14, 2026 | 1,985.00 | 2,014.00 | 1,952.00 | 1,965.60 | 1,965.60 | 0.04% | 931,126 |
| Oct 13, 2026 | 1,941.00 | 2,022.20 | 1,923.40 | 1,964.90 | 1,964.90 | 1.23% | 777,583 |
| Oct 12, 2026 | 1,940.00 | 1,975.00 | 1,940.00 | 1,941.10 | 1,941.10 | 0.06% | 364,329 |
| Oct 9, 2026 | 1,929.00 | 1,944.40 | 1,897.20 | 1,940.00 | 1,940.00 | 1.31% | 392,721 |
| Oct 8, 2026 | 1,940.00 | 1,946.10 | 1,905.60 | 1,915.00 | 1,915.00 | -1.54% | 336,709 |
| Oct 7, 2026 | 1,989.00 | 1,989.00 | 1,935.00 | 1,945.00 | 1,945.00 | -2.21% | 498,987 |
| Oct 6, 2026 | 2,008.10 | 2,014.00 | 1,975.00 | 1,989.00 | 1,989.00 | -0.55% | 432,970 |
| Oct 5, 2026 | 2,023.90 | 2,031.50 | 1,981.90 | 2,000.00 | 2,000.00 | -1.19% | 328,159 |
| Oct 1, 2026 | 2,031.00 | 2,078.60 | 2,002.00 | 2,024.00 | 2,024.00 | -0.34% | 1,795,808 |
| Sep 30, 2026 | 2,060.00 | 2,084.60 | 2,026.70 | 2,031.00 | 2,031.00 | -3.29% | 644,391 |
| Sep 29, 2026 | 2,051.10 | 2,100.00 | 2,009.60 | 2,100.00 | 2,100.00 | 2.40% | 763,311 |
| Sep 28, 2026 | 2,105.00 | 2,113.00 | 2,040.50 | 2,050.70 | 2,050.70 | -3.04% | 539,910 |
| Sep 25, 2026 | 2,060.10 | 2,135.00 | 2,052.50 | 2,115.00 | 2,115.00 | 2.64% | 1,546,794 |
| Sep 24, 2026 | 2,077.20 | 2,109.50 | 2,060.00 | 2,060.60 | 2,060.60 | -1.64% | 388,850 |
| Sep 23, 2026 | 2,110.80 | 2,110.80 | 2,077.00 | 2,095.00 | 2,095.00 | -0.29% | 358,724 |
| Sep 22, 2026 | 2,145.00 | 2,152.80 | 2,097.60 | 2,101.00 | 2,101.00 | -2.01% | 462,118 |
| Sep 21, 2026 | 2,170.00 | 2,178.00 | 2,136.20 | 2,144.00 | 2,144.00 | -2.93% | 379,622 |
| Sep 18, 2026 | 2,176.00 | 2,208.80 | 2,155.50 | 2,208.80 | 2,208.80 | 2.26% | 764,325 |
| Sep 17, 2026 | 2,150.00 | 2,232.10 | 2,143.00 | 2,160.00 | 2,160.00 | 0.23% | 686,888 |
| Sep 16, 2026 | 2,140.00 | 2,182.00 | 2,135.40 | 2,155.00 | 2,155.00 | 0.70% | 733,017 |
| Sep 15, 2026 | 2,187.90 | 2,217.90 | 2,130.50 | 2,140.00 | 2,140.00 | -1.56% | 451,786 |
| Sep 11, 2026 | 2,187.60 | 2,195.50 | 2,170.60 | 2,174.00 | 2,174.00 | -1.41% | 484,805 |
| Sep 10, 2026 | 2,188.00 | 2,227.00 | 2,170.30 | 2,205.00 | 2,205.00 | 1.04% | 907,669 |
| Sep 9, 2026 | 2,210.00 | 2,219.70 | 2,152.50 | 2,182.40 | 2,182.40 | -1.69% | 587,339 |
| Sep 8, 2026 | 2,200.00 | 2,222.00 | 2,198.90 | 2,220.00 | 2,220.00 | 0.45% | 485,596 |
| Sep 7, 2026 | 2,195.00 | 2,224.50 | 2,190.20 | 2,210.00 | 2,210.00 | 0.23% | 508,562 |
| Sep 4, 2026 | 2,152.00 | 2,214.50 | 2,150.70 | 2,205.00 | 2,205.00 | 2.46% | 531,330 |
| Sep 3, 2026 | 2,172.00 | 2,184.80 | 2,147.60 | 2,152.00 | 2,152.00 | -0.11% | 784,430 |
| Sep 2, 2026 | 2,168.00 | 2,168.00 | 2,095.80 | 2,154.40 | 2,154.40 | -1.17% | 1,012,608 |
| Sep 1, 2026 | 2,227.00 | 2,260.00 | 2,156.20 | 2,179.80 | 2,179.80 | -1.14% | 604,868 |
| Aug 31, 2026 | 2,258.10 | 2,280.00 | 2,205.00 | 2,205.00 | 2,205.00 | -2.73% | 619,880 |
| Aug 28, 2026 | 2,248.70 | 2,279.00 | 2,240.30 | 2,267.00 | 2,267.00 | 0.62% | 855,357 |
| Aug 27, 2026 | 2,247.00 | 2,281.00 | 2,247.00 | 2,253.00 | 2,253.00 | 0.13% | 928,582 |
| Aug 26, 2026 | 2,240.00 | 2,279.00 | 2,232.30 | 2,250.00 | 2,250.00 | 0.78% | 1,075,225 |
| Aug 25, 2026 | 2,206.00 | 2,243.80 | 2,190.00 | 2,232.50 | 2,232.50 | 1.16% | 672,338 |
| Aug 24, 2026 | 2,235.40 | 2,235.40 | 2,206.10 | 2,207.00 | 2,207.00 | -0.53% | 496,265 |