BSE - Delayed Quote INR

Hindustan Motors Limited (HINDMOTORS.BO)

Compare
26.51 +1.23 (+4.87%)
At close: December 16 at 3:59:09 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 25.78 26.54 25.31 26.51 26.51 35,875
Dec 13, 2024 25.15 25.85 24.60 25.28 25.28 29,765
Dec 12, 2024 25.72 26.00 25.10 25.49 25.49 42,627
Dec 11, 2024 26.70 26.70 25.72 25.77 25.77 66,812
Dec 10, 2024 27.89 27.99 25.90 27.07 27.07 256,525
Dec 9, 2024 27.00 27.11 26.50 27.11 27.11 178,088
Dec 6, 2024 25.82 25.82 25.82 25.82 25.82 62,332
Dec 5, 2024 25.32 25.32 25.32 25.32 25.32 39,614
Dec 4, 2024 24.77 24.83 24.77 24.83 24.83 88,618
Dec 3, 2024 24.35 24.35 24.35 24.35 24.35 23,120
Dec 2, 2024 23.45 23.88 23.45 23.88 23.88 13,423
Nov 29, 2024 22.65 23.42 22.65 23.42 23.42 72,121
Nov 28, 2024 22.97 22.97 22.97 22.97 22.97 113,745
Nov 27, 2024 22.52 22.52 22.52 22.52 22.52 39,159
Nov 26, 2024 21.65 22.08 21.65 22.08 22.08 89,012
Nov 25, 2024 21.65 21.65 21.65 21.65 21.65 40,557
Nov 22, 2024 21.70 21.70 21.65 21.65 21.65 33,297
Nov 21, 2024 22.09 22.09 22.09 22.09 22.09 12,966
Nov 19, 2024 22.25 22.59 22.25 22.54 22.54 37,086
Nov 18, 2024 22.15 22.15 22.15 22.15 22.15 24,718
Nov 14, 2024 22.60 22.60 22.60 22.60 22.60 25,574
Nov 13, 2024 23.06 23.16 23.06 23.06 23.06 9,248
Nov 12, 2024 23.60 23.60 23.53 23.53 23.53 6,933
Nov 11, 2024 24.01 24.01 24.01 24.01 24.01 16,894
Nov 8, 2024 24.90 24.90 24.50 24.50 24.50 21,098
Nov 7, 2024 25.01 25.01 25.00 25.00 25.00 60,439
Nov 6, 2024 25.41 25.41 25.41 25.41 25.41 14,478
Nov 4, 2024 28.45 28.45 25.93 26.44 26.44 101,193
Nov 1, 2024 27.32 27.32 26.96 27.29 27.29 165,403
Oct 31, 2024 26.02 26.02 26.02 26.02 26.02 51,729
Oct 29, 2024 22.55 23.61 22.48 23.61 23.61 59,114
Oct 28, 2024 22.49 22.50 21.01 22.49 22.49 75,174
Oct 25, 2024 23.00 23.02 21.87 22.05 22.05 100,181
Oct 24, 2024 23.59 23.59 22.66 23.02 23.02 28,922
Oct 23, 2024 23.38 23.55 22.05 23.53 23.53 88,863
Oct 22, 2024 24.39 24.50 23.18 23.18 23.18 73,006
Oct 21, 2024 25.09 25.11 24.10 24.39 24.39 38,709
Oct 18, 2024 24.31 25.00 24.30 24.60 24.60 36,062
Oct 17, 2024 25.94 25.94 24.45 24.63 24.63 75,550
Oct 16, 2024 24.50 26.00 24.50 25.44 25.44 39,880
Oct 15, 2024 25.59 25.90 24.80 24.93 24.93 19,766
Oct 14, 2024 26.34 26.90 25.15 25.58 25.58 44,430
Oct 11, 2024 24.74 26.14 24.49 25.80 25.80 42,873
Oct 10, 2024 25.58 26.29 24.49 25.07 25.07 113,793
Oct 9, 2024 25.60 26.65 25.39 25.77 25.77 83,330
Oct 8, 2024 24.55 25.79 23.37 25.51 25.51 116,299
Oct 7, 2024 25.37 25.80 24.60 24.60 24.60 103,715
Oct 4, 2024 26.41 27.15 25.57 25.89 25.89 160,225
Oct 3, 2024 28.00 28.35 26.75 26.91 26.91 51,112
Oct 1, 2024 27.47 28.29 27.15 27.75 27.75 41,187
Sep 30, 2024 28.10 28.10 27.01 27.47 27.47 40,129
Sep 27, 2024 26.52 28.00 25.70 27.71 27.71 174,008
Sep 26, 2024 27.00 27.00 26.31 26.72 26.72 81,717
Sep 25, 2024 27.01 27.49 26.40 27.13 27.13 49,028
Sep 24, 2024 27.50 27.95 27.10 27.49 27.49 98,095
Sep 23, 2024 28.50 28.60 27.75 28.03 28.03 30,398
Sep 20, 2024 27.60 28.40 27.55 27.94 27.94 63,562
Sep 19, 2024 27.84 28.15 27.05 28.00 28.00 81,494
Sep 18, 2024 28.45 29.00 27.50 28.19 28.19 60,239
Sep 17, 2024 29.20 29.48 28.00 28.45 28.45 68,585
Sep 16, 2024 30.05 30.05 28.70 29.11 29.11 45,784
Sep 13, 2024 28.50 29.46 28.15 29.46 29.46 41,998
Sep 12, 2024 28.78 28.80 27.75 28.06 28.06 61,192
Sep 11, 2024 28.40 29.90 28.40 28.57 28.57 37,995
Sep 10, 2024 28.40 28.98 28.00 28.74 28.74 112,614
Sep 9, 2024 29.74 29.80 28.80 28.98 28.98 36,981
Sep 6, 2024 29.80 30.24 29.01 29.46 29.46 39,232
Sep 5, 2024 30.25 30.60 29.70 29.78 29.78 28,370
Sep 4, 2024 30.50 30.50 29.02 29.97 29.97 34,982
Sep 3, 2024 30.12 30.70 28.71 30.07 30.07 49,293
Sep 2, 2024 30.60 30.90 29.01 30.08 30.08 59,090
Aug 30, 2024 30.20 30.50 30.10 30.29 30.29 59,454
Aug 29, 2024 30.53 30.90 30.05 30.18 30.18 80,499
Aug 28, 2024 30.85 31.10 30.50 30.71 30.71 84,542
Aug 26, 2024 31.00 31.95 30.75 31.28 31.28 59,257
Aug 23, 2024 31.80 32.00 31.00 31.33 31.33 100,934
Aug 22, 2024 31.31 32.38 31.31 31.73 31.73 47,536
Aug 21, 2024 32.50 33.38 31.30 31.90 31.90 124,882
Aug 20, 2024 31.81 32.79 31.26 32.67 32.67 187,236
Aug 19, 2024 29.50 31.23 29.50 31.23 31.23 141,312
Aug 16, 2024 31.50 31.90 29.75 29.75 29.75 186,273
Aug 14, 2024 31.25 32.70 30.60 31.31 31.31 108,702
Aug 13, 2024 33.41 33.41 31.76 32.06 32.06 124,086
Aug 12, 2024 32.69 33.88 31.80 33.41 33.41 277,932
Aug 9, 2024 33.63 33.83 32.70 32.82 32.82 246,130
Aug 8, 2024 33.74 35.27 32.65 32.97 32.97 420,196
Aug 7, 2024 35.00 36.14 32.65 34.20 34.20 1,132,159
Aug 6, 2024 34.71 36.00 33.30 33.31 33.31 526,681
Aug 5, 2024 35.99 35.99 35.05 35.05 35.05 165,270
Aug 2, 2024 35.96 37.43 34.90 36.89 36.89 279,226
Aug 1, 2024 37.27 37.53 35.88 36.09 36.09 1,012,529
Jul 31, 2024 35.40 36.66 34.15 36.66 36.66 752,307
Jul 30, 2024 33.79 34.92 33.11 34.92 34.92 303,965
Jul 29, 2024 34.14 34.25 32.81 33.26 33.26 347,047
Jul 26, 2024 34.88 34.99 33.31 33.47 33.47 458,160
Jul 25, 2024 32.45 33.33 32.43 33.33 33.33 94,716
Jul 24, 2024 30.30 31.75 30.25 31.75 31.75 108,264
Jul 23, 2024 30.74 30.74 29.06 30.24 30.24 265,598
Jul 22, 2024 29.96 31.69 29.57 30.54 30.54 485,357
Jul 19, 2024 31.40 31.45 29.91 30.19 30.19 256,829
Jul 18, 2024 31.35 32.00 31.28 31.48 31.48 66,125
Jul 16, 2024 32.43 32.70 31.55 31.98 31.98 62,243
Jul 15, 2024 31.78 32.80 31.30 32.20 32.20 293,518
Jul 12, 2024 32.00 32.70 31.37 31.65 31.65 325,495
Jul 11, 2024 32.92 33.07 31.99 32.09 32.09 259,195
Jul 10, 2024 31.84 33.25 31.02 32.96 32.96 644,730
Jul 9, 2024 31.50 32.55 31.00 31.67 31.67 324,898
Jul 8, 2024 33.60 33.60 31.36 31.52 31.52 342,905
Jul 5, 2024 32.00 33.83 31.96 33.01 33.01 95,326
Jul 4, 2024 32.41 33.25 31.82 32.22 32.22 334,805
Jul 3, 2024 33.16 33.59 32.65 32.76 32.76 199,474
Jul 2, 2024 34.18 34.18 33.10 33.27 33.27 55,504
Jul 1, 2024 33.55 33.85 33.05 33.52 33.52 73,804
Jun 28, 2024 33.02 34.62 32.77 33.08 33.08 766,280
Jun 27, 2024 33.74 34.03 32.65 32.98 32.98 92,629
Jun 26, 2024 33.50 34.46 33.06 33.38 33.38 295,683
Jun 25, 2024 34.95 35.36 33.29 33.87 33.87 108,440
Jun 24, 2024 35.30 35.99 34.57 34.73 34.73 82,903
Jun 21, 2024 35.35 35.93 34.93 35.11 35.11 244,864
Jun 20, 2024 35.25 36.90 34.81 35.20 35.20 374,566
Jun 19, 2024 36.24 36.85 35.00 35.26 35.26 200,558
Jun 18, 2024 35.14 37.04 35.00 35.77 35.77 377,931
Jun 14, 2024 36.00 36.67 35.10 35.28 35.28 295,041
Jun 13, 2024 37.66 37.66 35.87 35.97 35.97 395,672
Jun 12, 2024 38.87 39.80 36.74 36.92 36.92 416,058
Jun 11, 2024 37.70 38.10 37.50 38.10 38.10 191,185
Jun 10, 2024 35.25 36.29 35.20 36.29 36.29 244,620
Jun 7, 2024 34.58 34.99 34.10 34.57 34.57 265,957
Jun 6, 2024 34.55 34.94 34.15 34.30 34.30 119,409
Jun 5, 2024 32.57 34.50 31.59 33.88 33.88 285,176
Jun 4, 2024 35.30 35.30 33.25 33.25 33.25 168,839
Jun 3, 2024 36.90 36.91 34.80 35.00 35.00 596,972
May 31, 2024 36.13 37.25 34.76 35.16 35.16 224,884
May 30, 2024 33.89 35.77 33.82 35.77 35.77 183,306
May 29, 2024 34.88 35.23 34.00 34.07 34.07 422,658
May 28, 2024 36.70 37.19 34.85 35.59 35.59 461,293
May 27, 2024 38.05 38.29 36.10 36.67 36.67 698,342
May 24, 2024 35.09 37.20 35.00 37.20 37.20 792,287
May 23, 2024 35.35 37.14 35.00 35.43 35.43 859,598
May 22, 2024 39.11 39.16 36.66 36.66 36.66 1,441,167
May 21, 2024 40.50 40.50 38.58 38.58 38.58 1,253,351
May 17, 2024 37.60 38.68 37.58 38.68 38.68 2,301,126
May 16, 2024 36.36 38.27 36.36 36.84 36.84 3,212,260
May 15, 2024 38.30 39.40 38.27 38.27 38.27 2,342,297
May 14, 2024 40.28 41.47 40.28 40.28 40.28 2,656,049
May 13, 2024 42.39 42.39 42.39 42.39 42.39 60,203
May 10, 2024 46.49 46.49 44.62 44.62 44.62 1,081,925
May 9, 2024 48.40 48.70 44.51 46.96 46.96 3,084,639
May 8, 2024 45.80 46.39 44.29 46.39 46.39 1,374,731
May 7, 2024 42.94 44.19 42.60 44.19 44.19 7,189,541
May 6, 2024 42.09 42.09 38.25 42.09 42.09 5,375,371
May 3, 2024 40.09 40.09 40.09 40.09 40.09 641,772
May 2, 2024 35.48 38.19 35.27 38.19 38.19 3,439,050
Apr 30, 2024 32.09 34.72 30.99 34.72 34.72 3,164,562
Apr 29, 2024 29.15 31.57 29.13 31.57 31.57 2,789,710
Apr 26, 2024 30.20 30.75 28.30 28.70 28.70 437,496
Apr 25, 2024 29.71 30.85 29.50 29.77 29.77 875,216
Apr 24, 2024 33.78 34.33 28.75 29.12 29.12 4,872,854
Apr 23, 2024 30.40 31.21 29.67 31.21 31.21 884,897
Apr 22, 2024 24.07 28.38 23.65 28.38 28.38 1,900,518
Apr 19, 2024 20.18 24.63 19.64 23.65 23.65 2,892,793
Apr 18, 2024 22.47 23.36 20.25 20.53 20.53 1,372,802
Apr 16, 2024 18.10 21.67 18.10 21.67 21.67 1,139,398
Apr 15, 2024 19.10 19.10 17.90 18.06 18.06 425,669
Apr 12, 2024 19.96 20.29 18.70 19.00 19.00 400,701
Apr 10, 2024 20.42 20.57 19.75 19.88 19.88 122,841
Apr 9, 2024 20.83 21.10 20.04 20.20 20.20 189,504
Apr 8, 2024 19.95 20.83 19.35 20.46 20.46 476,010
Apr 5, 2024 19.49 20.30 19.15 19.74 19.74 572,228
Apr 4, 2024 19.41 19.75 18.86 19.42 19.42 267,726
Apr 3, 2024 18.57 20.40 18.16 19.36 19.36 821,223
Apr 2, 2024 17.33 18.70 17.30 18.56 18.56 235,203
Apr 1, 2024 16.95 17.40 16.65 17.22 17.22 144,118
Mar 28, 2024 16.50 16.89 16.39 16.62 16.62 463,207
Mar 27, 2024 16.46 16.83 16.00 16.19 16.19 343,792
Mar 26, 2024 17.39 17.39 16.04 16.40 16.40 193,510
Mar 22, 2024 17.15 17.50 17.00 17.38 17.38 110,042
Mar 21, 2024 17.00 17.34 16.84 17.03 17.03 58,570
Mar 20, 2024 16.77 16.91 16.35 16.60 16.60 61,624
Mar 19, 2024 17.32 17.45 16.27 16.47 16.47 203,668
Mar 18, 2024 17.30 17.50 16.58 16.98 16.98 71,821
Mar 15, 2024 16.97 17.73 16.37 16.63 16.63 115,498
Mar 14, 2024 15.33 17.20 15.33 16.84 16.84 202,712
Mar 13, 2024 16.59 17.80 15.49 15.64 15.64 703,965
Mar 12, 2024 17.39 17.68 16.38 16.92 16.92 97,729
Mar 11, 2024 18.43 18.43 17.21 17.33 17.33 76,163
Mar 7, 2024 17.98 18.44 17.81 18.07 18.07 63,920
Mar 6, 2024 18.32 18.32 17.40 17.76 17.76 66,146
Mar 5, 2024 18.70 18.78 18.15 18.23 18.23 55,693
Mar 4, 2024 19.12 19.38 18.50 18.59 18.59 150,370
Mar 1, 2024 17.80 18.58 17.80 18.31 18.31 62,015
Feb 29, 2024 17.98 18.00 17.73 17.73 17.73 151,737
Feb 28, 2024 19.60 19.82 18.66 18.66 18.66 114,837
Feb 27, 2024 20.01 20.32 19.52 19.64 19.64 133,304
Feb 26, 2024 20.71 20.71 20.01 20.11 20.11 108,801
Feb 23, 2024 20.23 20.39 19.97 20.34 20.34 139,673
Feb 22, 2024 20.47 20.47 19.60 19.93 19.93 154,884
Feb 21, 2024 20.70 21.23 20.00 20.20 20.20 326,723
Feb 20, 2024 21.04 21.27 20.55 20.70 20.70 149,885
Feb 19, 2024 20.55 21.44 20.55 21.02 21.02 149,806
Feb 16, 2024 20.97 20.97 20.30 20.43 20.43 192,269
Feb 15, 2024 20.23 20.70 20.12 20.70 20.70 323,700
Feb 14, 2024 18.82 20.20 18.62 19.72 19.72 118,255
Feb 13, 2024 20.08 20.42 19.48 19.52 19.52 223,392
Feb 12, 2024 22.37 22.40 20.48 20.50 20.50 328,495
Feb 9, 2024 20.98 21.69 20.15 21.55 21.55 779,905
Feb 8, 2024 23.90 24.00 20.36 20.66 20.66 1,814,548
Feb 7, 2024 21.22 22.47 21.22 22.47 22.47 1,462,999
Feb 6, 2024 20.16 20.48 20.00 20.43 20.43 440,967
Feb 5, 2024 19.34 20.25 19.22 19.60 19.60 783,364
Feb 2, 2024 20.07 20.46 18.90 19.35 19.35 394,070
Feb 1, 2024 19.45 19.85 19.05 19.64 19.64 2,135,434
Jan 31, 2024 18.17 18.91 17.76 18.91 18.91 1,162,599
Jan 30, 2024 18.42 18.57 17.91 18.01 18.01 101,243
Jan 29, 2024 18.32 18.73 17.92 18.24 18.24 213,262
Jan 25, 2024 18.07 18.45 17.87 18.11 18.11 118,052
Jan 24, 2024 17.95 18.66 17.67 18.36 18.36 529,987
Jan 23, 2024 18.68 19.09 17.71 17.78 17.78 224,220
Jan 19, 2024 18.29 18.68 18.00 18.26 18.26 335,106
Jan 17, 2024 18.78 19.25 18.06 18.43 18.43 1,182,093
Jan 16, 2024 18.00 18.58 17.15 18.58 18.58 1,175,207
Jan 15, 2024 16.97 17.70 16.75 17.70 17.70 1,172,426
Jan 12, 2024 17.00 17.00 16.80 16.86 16.86 174,140
Jan 11, 2024 17.00 17.03 16.84 16.89 16.89 164,832
Jan 10, 2024 16.96 17.14 16.91 16.93 16.93 217,396
Jan 9, 2024 17.05 17.18 16.91 16.96 16.96 185,561
Jan 8, 2024 17.39 17.39 16.70 16.98 16.98 248,990
Jan 5, 2024 17.15 17.40 17.00 17.07 17.07 254,944
Jan 4, 2024 17.07 17.30 17.02 17.05 17.05 237,349
Jan 3, 2024 17.59 17.59 17.00 17.05 17.05 137,560
Jan 2, 2024 17.73 17.73 16.90 17.21 17.21 76,742
Jan 1, 2024 17.10 17.50 16.97 17.38 17.38 440,204
Dec 29, 2023 16.01 17.04 16.01 16.90 16.90 161,842
Dec 28, 2023 16.78 16.78 16.10 16.23 16.23 144,271
Dec 27, 2023 16.54 16.79 16.30 16.45 16.45 50,836
Dec 26, 2023 16.46 16.94 16.45 16.53 16.53 28,581
Dec 22, 2023 16.62 16.79 16.20 16.29 16.29 56,550
Dec 21, 2023 16.00 16.52 15.98 16.29 16.29 120,094
Dec 20, 2023 16.93 17.09 16.07 16.23 16.23 209,194
Dec 19, 2023 16.90 17.14 16.90 16.90 16.90 45,527
Dec 18, 2023 17.00 17.20 16.92 16.97 16.97 110,601

Related Tickers

BAJAJ-AUTO.NS Bajaj Auto Limited
8,998.35
-0.26%
 
TATAMOTORS.BO Tata Motors Limited
784.70
-0.75%
 
TATAMOTORS.NS Tata Motors Limited
784.80
-0.70%
 
TSLA Tesla, Inc.
463.02
+6.14%