Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Hindustan Motors Limited (HINDMOTORS.BO)

25.20
-0.77
(-2.96%)
At close: 3:56:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202525.9926.5025.0125.2025.2089,247
Apr 29, 202526.3626.6925.9025.9725.97191,116
Apr 28, 202525.8426.6625.5926.1626.16264,879
Apr 25, 202527.3027.3325.6926.2126.21403,087
Apr 24, 202527.9928.4027.1527.5127.51421,475
Apr 23, 202528.6228.9027.3727.7427.74224,605
Apr 22, 202528.7129.8027.1428.0328.03996,761
Apr 21, 202525.8928.2624.6628.2628.261,452,805
Apr 17, 202523.1624.2023.1623.5523.55156,724
Apr 16, 202523.9924.4323.2523.4623.46124,723
Apr 15, 202523.0324.2223.0023.9723.97284,728
Apr 11, 202522.5023.0122.4722.6422.6456,073
Apr 9, 202522.3022.5321.9122.3622.3685,343
Apr 8, 202522.7223.2922.1722.4022.40228,839
Apr 7, 202520.7122.6020.7122.2622.26486,868
Apr 4, 202524.0224.1922.9023.2223.22214,466
Apr 3, 202524.4924.5023.5824.2324.23113,956
Apr 2, 202523.7924.2822.5023.7823.78421,851
Apr 1, 202521.3124.6021.3123.6023.60965,055
Mar 28, 202522.2522.7021.0121.2921.29153,276
Mar 27, 202521.2222.2821.0322.0022.00378,478
Mar 26, 202522.9523.1821.0121.2821.28504,379
Mar 25, 202524.4924.5022.8522.9422.94234,444
Mar 24, 202523.9424.5123.7624.1624.16227,209
Mar 21, 202523.8023.8022.8923.5023.50146,859
Mar 20, 202522.8223.7122.8022.9922.99318,326
Mar 19, 202522.1722.8421.8622.5722.57242,374
Mar 18, 202522.4822.6021.5121.7521.75315,370
Mar 17, 202522.7923.1321.7522.0222.02373,197
Mar 13, 202524.6424.6422.3622.5322.53233,741
Mar 12, 202524.2024.6523.5023.7523.7579,267
Mar 11, 202524.3224.6223.7724.1824.18125,590
Mar 10, 202525.3326.3124.8024.9524.95141,874
Mar 7, 202526.6326.6325.4625.7125.71167,996
Mar 6, 202525.4626.8325.0026.1826.18479,881
Mar 5, 202525.1525.6024.5024.9824.98239,335
Mar 4, 202521.5026.0221.0125.6525.65611,347
Mar 3, 202522.8423.1121.1221.6921.6979,455
Feb 28, 202523.2023.2222.2922.3922.3941,969
Feb 27, 202524.8324.8323.3123.4323.4392,189
Feb 25, 202524.8025.2024.3624.4524.45144,798
Feb 24, 202525.4425.4424.1524.6124.6168,112
Feb 21, 202526.4926.6724.8625.0525.0540,691
Feb 20, 202524.3226.5024.3226.0926.09197,108
Feb 19, 202523.1224.7323.1224.4324.4342,625
Feb 18, 202524.5324.5923.2523.6723.6728,573
Feb 17, 202524.8825.4323.7724.2824.28123,319
Feb 14, 202526.3926.3924.5024.6724.6742,970
Feb 13, 202525.8826.0525.1425.4125.4159,724
Feb 12, 202526.0026.4724.7125.3725.3762,206
Feb 11, 202526.0027.5425.3326.2026.2078,831
Feb 10, 202527.1827.4326.1526.3226.3264,787
Feb 7, 202527.1127.5126.8527.2727.2792,515
Feb 6, 202528.3228.5127.2727.4927.49106,297
Feb 5, 202527.2829.2026.9327.7627.76194,243
Feb 4, 202526.3227.4226.3126.8726.8757,185
Feb 3, 202527.3327.7026.3026.7926.7924,910
Feb 1, 202527.6928.0727.0727.2227.2245,777
Jan 31, 202527.2527.4926.7327.1527.15138,007
Jan 30, 202527.9928.0026.8127.0227.02166,981
Jan 29, 202524.6529.5024.6528.1228.12853,011
Jan 28, 202526.1226.3024.2024.6224.62256,863
Jan 27, 202526.8527.0725.3025.6225.62183,647
Jan 24, 202528.5128.9027.2527.4027.4069,152
Jan 23, 202529.9029.9028.1128.4228.4298,825
Jan 22, 202529.4630.7028.0529.6229.62301,762
Jan 21, 202529.4330.5927.6729.7529.75572,376
Jan 20, 202530.2630.4828.5628.9228.92444,109
Jan 17, 202526.3431.0525.5330.1630.162,474,913
Jan 16, 202525.9826.4025.7425.8825.8842,197
Jan 15, 202526.2426.4625.2525.4725.4733,560
Jan 14, 202524.4026.1524.0125.7325.73334,555
Jan 13, 202525.2826.1924.1024.5224.52127,081
Jan 10, 202527.1427.1425.8125.9325.9337,374
Jan 9, 202527.6127.7726.3126.5726.57145,487
Jan 8, 202528.6028.6027.2727.5827.5866,971
Jan 7, 202527.3728.4727.3728.0428.04161,656
Jan 6, 202529.7629.7627.0427.3627.36206,477
Jan 3, 202530.1931.0029.2729.5229.52162,308
Jan 2, 202529.0031.9528.8029.9629.96429,171
Jan 1, 202528.7229.4028.4628.6928.69114,374
Dec 31, 202429.3629.6528.2528.4628.4673,730
Dec 30, 202428.9829.4028.3228.9528.95290,804
Dec 27, 202430.5130.8728.8929.1829.18227,354
Dec 26, 202432.3833.3128.5129.8329.83400,393
Dec 24, 202434.0234.8430.4731.7331.731,773,626
Dec 23, 202427.2030.1227.2030.1230.121,380,358
Dec 20, 202425.9926.8925.0025.1025.1023,862
Dec 19, 202426.6726.6725.1025.7525.7517,295
Dec 18, 202426.1127.0025.7526.0626.0628,707
Dec 17, 202427.7027.7026.1626.5326.53113,915
Dec 16, 202425.7826.5425.3126.5126.5135,875
Dec 13, 202425.1525.8524.6025.2825.2829,765
Dec 12, 202425.7226.0025.1025.4925.4942,627
Dec 11, 202426.7026.7025.7225.7725.7766,812
Dec 10, 202427.8927.9925.9027.0727.07256,525
Dec 9, 202427.0027.1126.5027.1127.11178,088
Dec 6, 202425.8225.8225.8225.8225.8262,332
Dec 5, 202425.3225.3225.3225.3225.3239,614
Dec 4, 202424.7724.8324.7724.8324.8388,618
Dec 3, 202424.3524.3524.3524.3524.3523,120
Dec 2, 202423.4523.8823.4523.8823.8813,423
Nov 29, 202422.6523.4222.6523.4223.4272,121
Nov 28, 202422.9722.9722.9722.9722.97113,745
Nov 27, 202422.5222.5222.5222.5222.5239,159
Nov 26, 202421.6522.0821.6522.0822.0889,012
Nov 25, 202421.6521.6521.6521.6521.6540,557
Nov 22, 202421.7021.7021.6521.6521.6533,297
Nov 21, 202422.0922.0922.0922.0922.0912,966
Nov 19, 202422.2522.5922.2522.5422.5437,086
Nov 18, 202422.1522.1522.1522.1522.1524,718
Nov 14, 202422.6022.6022.6022.6022.6025,574
Nov 13, 202423.0623.1623.0623.0623.069,248
Nov 12, 202423.6023.6023.5323.5323.536,933
Nov 11, 202424.0124.0124.0124.0124.0116,894
Nov 8, 202424.9024.9024.5024.5024.5021,098
Nov 7, 202425.0125.0125.0025.0025.0060,439
Nov 6, 202425.4125.4125.4125.4125.4114,478
Nov 4, 202428.4528.4525.9326.4426.44101,193
Nov 1, 202427.3227.3226.9627.2927.29165,403
Oct 31, 202426.0226.0226.0226.0226.0251,729
Oct 29, 202422.5523.6122.4823.6123.6159,114
Oct 28, 202422.4922.5021.0122.4922.4975,174
Oct 25, 202423.0023.0221.8722.0522.05100,181
Oct 24, 202423.5923.5922.6623.0223.0228,922
Oct 23, 202423.3823.5522.0523.5323.5388,863
Oct 22, 202424.3924.5023.1823.1823.1873,006
Oct 21, 202425.0925.1124.1024.3924.3938,709
Oct 18, 202424.3125.0024.3024.6024.6036,062
Oct 17, 202425.9425.9424.4524.6324.6375,550
Oct 16, 202424.5026.0024.5025.4425.4439,880
Oct 15, 202425.5925.9024.8024.9324.9319,766
Oct 14, 202426.3426.9025.1525.5825.5844,430
Oct 11, 202424.7426.1424.4925.8025.8042,873
Oct 10, 202425.5826.2924.4925.0725.07113,793
Oct 9, 202425.6026.6525.3925.7725.7783,330
Oct 8, 202424.5525.7923.3725.5125.51116,299
Oct 7, 202425.3725.8024.6024.6024.60103,715
Oct 4, 202426.4127.1525.5725.8925.89160,225
Oct 3, 202428.0028.3526.7526.9126.9151,112
Oct 1, 202427.4728.2927.1527.7527.7541,187
Sep 30, 202428.1028.1027.0127.4727.4740,129
Sep 27, 202426.5228.0025.7027.7127.71174,008
Sep 26, 202427.0027.0026.3126.7226.7281,717
Sep 25, 202427.0127.4926.4027.1327.1349,028
Sep 24, 202427.5027.9527.1027.4927.4998,095
Sep 23, 202428.5028.6027.7528.0328.0330,398
Sep 20, 202427.6028.4027.5527.9427.9463,562
Sep 19, 202427.8428.1527.0528.0028.0081,494
Sep 18, 202428.4529.0027.5028.1928.1960,239
Sep 17, 202429.2029.4828.0028.4528.4568,585
Sep 16, 202430.0530.0528.7029.1129.1145,784
Sep 13, 202428.5029.4628.1529.4629.4641,998
Sep 12, 202428.7828.8027.7528.0628.0661,192
Sep 11, 202428.4029.9028.4028.5728.5737,995
Sep 10, 202428.4028.9828.0028.7428.74112,614
Sep 9, 202429.7429.8028.8028.9828.9836,981
Sep 6, 202429.8030.2429.0129.4629.4639,232
Sep 5, 202430.2530.6029.7029.7829.7828,370
Sep 4, 202430.5030.5029.0229.9729.9734,982
Sep 3, 202430.1230.7028.7130.0730.0749,293
Sep 2, 202430.6030.9029.0130.0830.0859,090
Aug 30, 202430.2030.5030.1030.2930.2959,454
Aug 29, 202430.5330.9030.0530.1830.1880,499
Aug 28, 202430.8531.1030.5030.7130.7184,542
Aug 26, 202431.0031.9530.7531.2831.2859,257
Aug 23, 202431.8032.0031.0031.3331.33100,934
Aug 22, 202431.3132.3831.3131.7331.7347,536
Aug 21, 202432.5033.3831.3031.9031.90124,882
Aug 20, 202431.8132.7931.2632.6732.67187,236
Aug 19, 202429.5031.2329.5031.2331.23141,312
Aug 16, 202431.5031.9029.7529.7529.75186,273
Aug 14, 202431.2532.7030.6031.3131.31108,702
Aug 13, 202433.4133.4131.7632.0632.06124,086
Aug 12, 202432.6933.8831.8033.4133.41277,932
Aug 9, 202433.6333.8332.7032.8232.82246,130
Aug 8, 202433.7435.2732.6532.9732.97420,196
Aug 7, 202435.0036.1432.6534.2034.201,132,159
Aug 6, 202434.7136.0033.3033.3133.31526,681
Aug 5, 202435.9935.9935.0535.0535.05165,270
Aug 2, 202435.9637.4334.9036.8936.89279,226
Aug 1, 202437.2737.5335.8836.0936.091,012,529
Jul 31, 202435.4036.6634.1536.6636.66752,307
Jul 30, 202433.7934.9233.1134.9234.92303,965
Jul 29, 202434.1434.2532.8133.2633.26347,047
Jul 26, 202434.8834.9933.3133.4733.47458,160
Jul 25, 202432.4533.3332.4333.3333.3394,716
Jul 24, 202430.3031.7530.2531.7531.75108,264
Jul 23, 202430.7430.7429.0630.2430.24265,598
Jul 22, 202429.9631.6929.5730.5430.54485,357
Jul 19, 202431.4031.4529.9130.1930.19256,829
Jul 18, 202431.3532.0031.2831.4831.4866,125
Jul 16, 202432.4332.7031.5531.9831.9862,243
Jul 15, 202431.7832.8031.3032.2032.20293,518
Jul 12, 202432.0032.7031.3731.6531.65325,495
Jul 11, 202432.9233.0731.9932.0932.09259,195
Jul 10, 202431.8433.2531.0232.9632.96644,730
Jul 9, 202431.5032.5531.0031.6731.67324,898
Jul 8, 202433.6033.6031.3631.5231.52342,905
Jul 5, 202432.0033.8331.9633.0133.0195,326
Jul 4, 202432.4133.2531.8232.2232.22334,805
Jul 3, 202433.1633.5932.6532.7632.76199,474
Jul 2, 202434.1834.1833.1033.2733.2755,504
Jul 1, 202433.5533.8533.0533.5233.5273,804
Jun 28, 202433.0234.6232.7733.0833.08766,280
Jun 27, 202433.7434.0332.6532.9832.9892,629
Jun 26, 202433.5034.4633.0633.3833.38295,683
Jun 25, 202434.9535.3633.2933.8733.87108,440
Jun 24, 202435.3035.9934.5734.7334.7382,903
Jun 21, 202435.3535.9334.9335.1135.11244,864
Jun 20, 202435.2536.9034.8135.2035.20374,566
Jun 19, 202436.2436.8535.0035.2635.26200,558
Jun 18, 202435.1437.0435.0035.7735.77377,931
Jun 14, 202436.0036.6735.1035.2835.28295,041
Jun 13, 202437.6637.6635.8735.9735.97395,672
Jun 12, 202438.8739.8036.7436.9236.92416,058
Jun 11, 202437.7038.1037.5038.1038.10191,185
Jun 10, 202435.2536.2935.2036.2936.29244,620
Jun 7, 202434.5834.9934.1034.5734.57265,957
Jun 6, 202434.5534.9434.1534.3034.30119,409
Jun 5, 202432.5734.5031.5933.8833.88285,176
Jun 4, 202435.3035.3033.2533.2533.25168,839
Jun 3, 202436.9036.9134.8035.0035.00596,972
May 31, 202436.1337.2534.7635.1635.16224,884
May 30, 202433.8935.7733.8235.7735.77183,306
May 29, 202434.8835.2334.0034.0734.07422,658
May 28, 202436.7037.1934.8535.5935.59461,293
May 27, 202438.0538.2936.1036.6736.67698,342
May 24, 202435.0937.2035.0037.2037.20792,287
May 23, 202435.3537.1435.0035.4335.43859,598
May 22, 202439.1139.1636.6636.6636.661,441,167
May 21, 202440.5040.5038.5838.5838.581,253,351
May 17, 202437.6038.6837.5838.6838.682,301,126
May 16, 202436.3638.2736.3636.8436.843,212,260
May 15, 202438.3039.4038.2738.2738.272,342,297
May 14, 202440.2841.4740.2840.2840.282,656,049
May 13, 202442.3942.3942.3942.3942.3960,203
May 10, 202446.4946.4944.6244.6244.621,081,925
May 9, 202448.4048.7044.5146.9646.963,084,639
May 8, 202445.8046.3944.2946.3946.391,374,731
May 7, 202442.9444.1942.6044.1944.197,189,541
May 6, 202442.0942.0938.2542.0942.095,375,371
May 3, 202440.0940.0940.0940.0940.09641,772
May 2, 202435.4838.1935.2738.1938.193,439,050
Apr 30, 202432.0934.7230.9934.7234.723,164,562

Related Tickers

MOM.F Mahindra & Mahindra Limited
29.80
-0.67%
 
HYUNDAI.NS HYUNDAI MOTOR INDIA LTD
1,707.60
+1.85%
 
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
48.69
-2.99%
 
TSLA Tesla, Inc.
273.14
-6.47%