Hyundai Motor India Limited HYUNDAI
NSE · India · Consumer Durables
INR 2,024.00-7.00 (-0.34%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,031.00 | -3.29% | INR 2,060.00 | INR 2,084.60 | INR 2,026.70 | 644.39K |
| 2026-09-29 | INR 2,100.00 | +2.40% | INR 2,051.10 | INR 2,100.00 | INR 2,009.60 | 763.31K |
| 2026-09-28 | INR 2,050.70 | -3.04% | INR 2,105.00 | INR 2,113.00 | INR 2,040.50 | 539.91K |
| 2026-09-25 | INR 2,115.00 | +2.64% | INR 2,060.10 | INR 2,135.00 | INR 2,052.50 |
| 1.55M |
| 2026-09-24 | INR 2,060.60 | -1.64% | INR 2,077.20 | INR 2,109.50 | INR 2,060.00 | 388.85K |
| 2026-09-23 | INR 2,095.00 | -0.29% | INR 2,110.80 | INR 2,110.80 | INR 2,077.00 | 358.72K |
| 2026-09-22 | INR 2,101.00 | -2.01% | INR 2,145.00 | INR 2,152.80 | INR 2,097.60 | 462.12K |
| 2026-09-21 | INR 2,144.00 | -2.93% | INR 2,170.00 | INR 2,178.00 | INR 2,136.20 | 379.62K |
| 2026-09-18 | INR 2,208.80 | +2.26% | INR 2,176.00 | INR 2,208.80 | INR 2,155.50 | 764.33K |
| 2026-09-17 | INR 2,160.00 | +0.23% | INR 2,150.00 | INR 2,232.10 | INR 2,143.00 | 686.89K |
| 2026-09-16 | INR 2,155.00 | +0.70% | INR 2,140.00 | INR 2,182.00 | INR 2,135.40 | 733.02K |
| 2026-09-15 | INR 2,140.00 | -1.56% | INR 2,187.90 | INR 2,217.90 | INR 2,130.50 | 451.79K |
| 2026-09-14 | INR 2,174.00 | 0.00% | INR 2,174.00 | INR 2,174.00 | INR 2,174.00 | 0 |
| 2026-09-11 | INR 2,174.00 | -1.41% | INR 2,187.60 | INR 2,195.50 | INR 2,170.60 | 484.81K |
| 2026-09-10 | INR 2,205.00 | +1.04% | INR 2,188.00 | INR 2,227.00 | INR 2,170.30 | 907.67K |
| 2026-09-09 | INR 2,182.40 | -1.69% | INR 2,210.00 | INR 2,219.70 | INR 2,152.50 | 587.34K |
| 2026-09-08 | INR 2,220.00 | +0.45% | INR 2,200.00 | INR 2,222.00 | INR 2,198.90 | 485.60K |
| 2026-09-07 | INR 2,210.00 | +0.23% | INR 2,195.00 | INR 2,224.50 | INR 2,190.20 | 508.56K |
| 2026-09-04 | INR 2,205.00 | +2.46% | INR 2,152.00 | INR 2,214.50 | INR 2,150.70 | 531.33K |
| 2026-09-03 | INR 2,152.00 | -0.11% | INR 2,172.00 | INR 2,184.80 | INR 2,147.60 | 784.43K |
| 2026-09-02 | INR 2,154.40 | -1.17% | INR 2,168.00 | INR 2,168.00 | INR 2,095.80 | 1.01M |
| 2026-09-01 | INR 2,179.80 | -1.14% | INR 2,227.00 | INR 2,260.00 | INR 2,156.20 | 604.87K |
| 2026-08-31 | INR 2,205.00 | -2.73% | INR 2,258.10 | INR 2,280.00 | INR 2,205.00 | 619.88K |
| 2026-08-28 | INR 2,267.00 | +0.62% | INR 2,248.70 | INR 2,279.00 | INR 2,240.30 | 855.36K |
| 2026-08-27 | INR 2,253.00 | +0.13% | INR 2,247.00 | INR 2,281.00 | INR 2,247.00 | 928.58K |
| 2026-08-26 | INR 2,250.00 | +0.78% | INR 2,240.00 | INR 2,279.00 | INR 2,232.30 | 1.08M |
| 2026-08-25 | INR 2,232.50 | +1.16% | INR 2,206.00 | INR 2,243.80 | INR 2,190.00 | 672.34K |
| 2026-08-24 | INR 2,207.00 | -0.53% | INR 2,235.40 | INR 2,235.40 | INR 2,206.10 | 496.27K |
| 2026-08-21 | INR 2,218.80 | -0.37% | INR 2,222.00 | INR 2,251.70 | INR 2,211.10 | 820.35K |
| 2026-08-20 | INR 2,227.00 | +2.41% | INR 2,200.00 | INR 2,233.70 | INR 2,180.40 | 682.79K |
| 2026-08-19 | INR 2,174.50 | -0.53% | INR 2,185.00 | INR 2,218.80 | INR 2,160.10 | 810.36K |
| 2026-08-18 | INR 2,186.00 | -0.18% | INR 2,179.10 | INR 2,221.90 | INR 2,179.00 | 474.08K |
| 2026-08-17 | INR 2,190.00 | -0.41% | INR 2,198.60 | INR 2,209.60 | INR 2,172.40 | 636.06K |
| 2026-08-14 | INR 2,199.00 | -1.70% | INR 2,225.00 | INR 2,255.00 | INR 2,191.60 | 629.98K |
| 2026-08-13 | INR 2,237.10 | -0.13% | INR 2,242.00 | INR 2,273.90 | INR 2,219.50 | 618.38K |
| 2026-08-12 | INR 2,240.00 | +1.82% | INR 2,192.70 | INR 2,245.00 | INR 2,192.70 | 732.94K |
| 2026-08-11 | INR 2,200.00 | -1.03% | INR 2,223.00 | INR 2,237.00 | INR 2,200.00 | 439.17K |
| 2026-08-10 | INR 2,223.00 | +1.02% | INR 2,193.70 | INR 2,251.50 | INR 2,193.70 | 524.34K |
| 2026-08-07 | INR 2,200.50 | -0.52% | INR 2,209.10 | INR 2,215.20 | INR 2,196.00 | 279.12K |
| 2026-08-06 | INR 2,212.00 | -0.29% | INR 2,208.20 | INR 2,233.00 | INR 2,181.60 | 694.42K |
| 2026-08-05 | INR 2,218.50 | -0.07% | INR 2,213.00 | INR 2,226.60 | INR 2,192.80 | 391.90K |
| 2026-08-04 | INR 2,220.00 | +0.59% | INR 2,208.00 | INR 2,241.00 | INR 2,198.50 | 760.25K |
| 2026-08-03 | INR 2,207.00 | +1.21% | INR 2,212.10 | INR 2,247.60 | INR 2,200.00 | 1.77M |
| 2026-07-31 | INR 2,180.70 | +8.05% | INR 2,099.00 | INR 2,208.00 | INR 2,090.00 | 5.53M |
| 2026-07-30 | INR 2,018.20 | +1.27% | INR 1,992.00 | INR 2,047.80 | INR 1,980.10 | 735.78K |
| 2026-07-29 | INR 1,992.90 | -0.45% | INR 2,000.00 | INR 2,011.90 | INR 1,971.00 | 327.24K |
| 2026-07-28 | INR 2,001.90 | +0.87% | INR 1,983.30 | INR 2,009.50 | INR 1,977.00 | 576.28K |
| 2026-07-27 | INR 1,984.60 | +1.64% | INR 1,963.00 | INR 1,993.70 | INR 1,959.80 | 338.05K |
| 2026-07-24 | INR 1,952.60 | -0.09% | INR 1,949.80 | INR 1,975.00 | INR 1,927.50 | 917.03K |
| 2026-07-23 | INR 1,954.40 | +0.45% | INR 1,949.50 | INR 1,990.00 | INR 1,941.00 | 574.33K |
| 2026-07-22 | INR 1,945.60 | -0.66% | INR 1,951.10 | INR 1,970.70 | INR 1,938.60 | 275.86K |
| 2026-07-21 | INR 1,958.60 | -0.69% | INR 1,972.60 | INR 1,975.00 | INR 1,938.40 | 847.94K |
| 2026-07-20 | INR 1,972.30 | -1.05% | INR 1,990.00 | INR 2,004.90 | INR 1,970.00 | 329.72K |
| 2026-07-17 | INR 1,993.30 | -1.57% | INR 2,016.00 | INR 2,027.20 | INR 1,975.50 | 740.34K |
| 2026-07-16 | INR 2,025.00 | +1.10% | INR 2,001.90 | INR 2,064.80 | INR 1,986.10 | 1.40M |
| 2026-07-15 | INR 2,002.90 | +2.20% | INR 1,995.00 | INR 2,044.00 | INR 1,980.70 | 1.83M |
| 2026-07-14 | INR 1,959.70 | -1.74% | INR 1,968.00 | INR 1,994.70 | INR 1,948.20 | 351.45K |
| 2026-07-13 | INR 1,994.40 | +0.48% | INR 1,955.00 | INR 2,000.10 | INR 1,943.50 | 450.44K |
| 2026-07-10 | INR 1,984.90 | +3.05% | INR 1,936.90 | INR 1,996.00 | INR 1,931.10 | 366.40K |
| 2026-07-09 | INR 1,926.20 | +0.49% | INR 1,916.40 | INR 1,937.50 | INR 1,895.40 | 581.31K |
| 2026-07-08 | INR 1,916.90 | -3.21% | INR 1,968.80 | INR 1,970.00 | INR 1,904.10 | 918.26K |
| 2026-07-07 | INR 1,980.50 | -1.19% | INR 2,000.00 | INR 2,005.10 | INR 1,972.00 | 472.25K |
| 2026-07-06 | INR 2,004.40 | +0.55% | INR 1,993.40 | INR 2,015.00 | INR 1,973.90 | 581.31K |
| 2026-07-03 | INR 1,993.40 | +2.19% | INR 1,957.00 | INR 2,000.00 | INR 1,953.60 | 421.01K |
| 2026-07-02 | INR 1,950.70 | +1.69% | INR 1,924.90 | INR 1,961.00 | INR 1,907.10 | 355.09K |
| 2026-07-01 | INR 1,918.30 | +0.67% | INR 1,910.90 | INR 1,937.80 | INR 1,902.00 | 806.59K |
| 2026-06-30 | INR 1,905.50 | +0.68% | INR 1,901.00 | INR 1,924.00 | INR 1,882.30 | 450.90K |
| 2026-06-29 | INR 1,892.60 | -3.90% | INR 1,960.00 | INR 1,978.70 | INR 1,884.30 | 727.12K |
| 2026-06-26 | INR 1,969.40 | 0.00% | INR 1,969.40 | INR 1,969.40 | INR 1,969.40 | 0 |
| 2026-06-25 | INR 1,969.40 | +1.40% | INR 1,947.90 | INR 1,984.00 | INR 1,946.60 | 742.12K |
| 2026-06-24 | INR 1,942.20 | -1.36% | INR 1,968.90 | INR 1,981.50 | INR 1,925.70 | 681.76K |
| 2026-06-23 | INR 1,968.90 | -1.01% | INR 1,988.90 | INR 1,989.00 | INR 1,953.10 | 467.19K |
| 2026-06-22 | INR 1,988.90 | +0.80% | INR 1,975.00 | INR 2,006.60 | INR 1,975.00 | 418.94K |
| 2026-06-19 | INR 1,973.20 | -0.17% | INR 1,965.00 | INR 1,981.50 | INR 1,957.10 | 294.29K |
| 2026-06-18 | INR 1,976.60 | -0.01% | INR 1,981.60 | INR 1,991.20 | INR 1,964.10 | 555.93K |
| 2026-06-17 | INR 1,976.70 | +0.10% | INR 1,980.00 | INR 1,987.80 | INR 1,963.80 | 401.38K |
| 2026-06-16 | INR 1,974.70 | -2.73% | INR 2,040.00 | INR 2,040.40 | INR 1,971.10 | 577.03K |
| 2026-06-15 | INR 2,030.10 | +2.01% | INR 2,020.10 | INR 2,059.00 | INR 2,008.20 | 614.94K |
| 2026-06-12 | INR 1,990.10 | +2.58% | INR 1,960.00 | INR 1,997.80 | INR 1,955.20 | 1.21M |
| 2026-06-11 | INR 1,940.10 | +2.60% | INR 1,885.00 | INR 1,951.00 | INR 1,863.00 | 933.45K |
| 2026-06-10 | INR 1,891.00 | -0.40% | INR 1,894.40 | INR 1,919.00 | INR 1,885.00 | 1.30M |
| 2026-06-09 | INR 1,898.60 | +0.21% | INR 1,902.30 | INR 1,920.00 | INR 1,878.70 | 482.04K |
| 2026-06-08 | INR 1,894.70 | -0.99% | INR 1,890.00 | INR 1,907.40 | INR 1,869.00 | 519.40K |
| 2026-06-05 | INR 1,913.60 | -0.97% | INR 1,929.00 | INR 1,948.00 | INR 1,905.00 | 1.12M |
| 2026-06-04 | INR 1,932.40 | +3.54% | INR 1,850.00 | INR 1,949.00 | INR 1,850.00 | 2.04M |
| 2026-06-03 | INR 1,866.40 | -0.29% | INR 1,871.70 | INR 1,894.00 | INR 1,861.20 | 1.40M |
| 2026-06-02 | INR 1,871.80 | -0.56% | INR 1,870.80 | INR 1,892.70 | INR 1,847.10 | 2.29M |
| 2026-06-01 | INR 1,882.40 | -2.16% | INR 1,943.70 | INR 1,977.00 | INR 1,867.60 | 1.09M |
| 2026-05-29 | INR 1,924.00 | +0.54% | INR 1,902.10 | INR 2,004.60 | INR 1,890.30 | 20.81M |
| 2026-05-28 | INR 1,913.60 | 0.00% | INR 1,913.60 | INR 1,913.60 | INR 1,913.60 | 0 |