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

NSE - Delayed Quote INR

HYUNDAI MOTOR INDIA LTD (HYUNDAI.NS)

Compare
1,592.55
+0.40
+(0.03%)
At close: April 9 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,592.151,605.751,582.551,592.551,592.55269,169
Apr 8, 20251,592.001,605.701,581.101,592.151,592.15374,427
Apr 7, 20251,567.551,590.001,541.701,583.201,583.201,366,060
Apr 4, 20251,658.951,670.951,625.001,639.001,639.00699,970
Apr 3, 20251,664.551,669.801,639.051,652.401,652.40893,654
Apr 2, 20251,720.001,722.351,666.151,680.401,680.40649,728
Apr 1, 20251,706.801,733.551,700.051,703.251,703.25527,047
Mar 28, 20251,735.001,749.901,701.001,707.651,707.65693,170
Mar 27, 20251,691.001,819.001,680.051,758.151,758.153,241,595
Mar 26, 20251,748.001,761.001,686.701,708.701,708.701,019,723
Mar 25, 20251,770.251,771.001,708.001,740.551,740.55531,717
Mar 24, 20251,701.601,765.701,700.001,759.001,759.001,076,346
Mar 21, 20251,630.551,708.401,625.901,697.601,697.601,894,623
Mar 20, 20251,648.001,653.951,605.151,630.551,630.551,180,718
Mar 19, 20251,585.001,626.401,585.001,615.301,615.30860,058
Mar 18, 20251,598.351,598.351,598.351,598.351,598.35-
Mar 17, 20251,644.951,649.701,592.001,598.351,598.35944,360
Mar 13, 20251,654.001,676.401,637.001,644.451,644.45738,740
Mar 12, 20251,678.951,684.601,642.601,653.451,653.45340,034
Mar 11, 20251,654.051,685.951,654.051,663.001,663.00279,335
Mar 10, 20251,709.001,712.001,660.001,674.501,674.50769,044
Mar 7, 20251,703.001,723.101,703.001,715.401,715.40302,079
Mar 6, 20251,720.951,726.701,690.101,717.601,717.60729,380
Mar 5, 20251,712.851,732.251,704.301,718.101,718.10506,644
Mar 4, 20251,695.001,729.951,688.051,712.851,712.85756,354
Mar 3, 20251,681.001,729.201,661.101,695.251,695.25936,736
Feb 28, 20251,760.001,813.451,656.001,729.901,729.9029,179,375
Feb 27, 20251,809.001,810.401,700.001,723.001,723.001,554,491
Feb 25, 20251,794.501,839.701,791.201,826.351,826.351,269,628
Feb 24, 20251,793.001,819.201,772.451,794.501,794.50978,604
Feb 21, 20251,846.001,875.001,778.001,797.901,797.901,310,998
Feb 20, 20251,867.301,875.001,835.601,853.251,853.251,021,304
Feb 19, 20251,820.001,890.301,795.651,875.951,875.951,179,676
Feb 18, 20251,843.901,869.601,796.001,811.051,811.051,284,671
Feb 17, 20251,805.001,855.001,758.101,843.901,843.901,994,718
Feb 14, 20251,808.851,850.001,792.001,806.301,806.301,333,382
Feb 13, 20251,823.001,861.901,788.801,799.201,799.201,173,472
Feb 12, 20251,876.001,898.051,789.001,804.101,804.102,325,740
Feb 11, 20251,855.001,877.401,797.801,835.701,835.701,750,256
Feb 10, 20251,887.501,887.501,845.151,854.851,854.85804,255
Feb 7, 20251,828.951,929.001,821.051,898.201,898.202,903,619
Feb 6, 20251,830.001,834.601,791.051,825.951,825.95867,707
Feb 5, 20251,840.001,847.001,801.551,841.351,841.35673,537
Feb 4, 20251,801.051,850.001,801.051,844.851,844.851,154,361
Feb 3, 20251,750.851,811.901,741.301,799.901,799.903,536,130
Feb 1, 20251,692.001,829.801,667.051,750.451,750.45981,974
Jan 31, 20251,638.001,686.301,630.351,677.551,677.55638,701
Jan 30, 20251,655.001,655.001,615.001,622.001,622.00341,982
Jan 29, 20251,619.951,661.351,610.651,649.501,649.50676,152
Jan 28, 20251,651.501,667.951,615.051,624.401,624.401,291,382
Jan 27, 20251,695.001,695.001,636.001,643.751,643.751,538,942
Jan 24, 20251,706.101,710.351,685.201,705.301,705.30548,666
Jan 23, 20251,707.001,715.001,688.151,705.101,705.10937,567
Jan 22, 20251,759.001,759.001,684.851,702.501,702.501,321,964
Jan 21, 20251,784.601,801.151,738.101,745.551,745.551,036,378
Jan 20, 20251,789.201,795.301,761.051,782.451,782.45993,234
Jan 17, 20251,765.001,815.001,738.001,789.101,789.102,441,970
Jan 16, 20251,791.951,824.901,791.001,817.101,817.10542,776
Jan 15, 20251,790.001,818.001,776.001,795.501,795.50569,286
Jan 14, 20251,766.951,807.001,764.101,782.051,782.05330,495
Jan 13, 20251,768.401,782.601,747.151,766.951,766.95433,775
Jan 10, 20251,781.001,799.001,774.401,787.601,787.60543,447
Jan 9, 20251,802.001,807.151,766.001,785.551,785.55445,286
Jan 8, 20251,820.001,826.551,800.051,811.401,811.40289,586
Jan 7, 20251,803.051,848.901,803.051,833.001,833.00925,887
Jan 6, 20251,811.001,849.001,797.601,801.151,801.15395,362
Jan 3, 20251,821.951,834.401,812.051,828.651,828.65246,250
Jan 2, 20251,791.301,854.001,791.301,818.651,818.65624,221
Jan 1, 20251,800.001,805.001,791.001,799.401,799.40130,344
Dec 31, 20241,794.951,820.001,786.551,806.101,806.10231,141
Dec 30, 20241,781.401,804.851,776.001,796.601,796.60211,968
Dec 27, 20241,777.801,805.301,776.001,792.101,792.10223,552
Dec 26, 20241,765.201,786.951,750.001,777.801,777.80257,169
Dec 24, 20241,762.101,770.001,749.351,765.201,765.20192,311
Dec 23, 20241,779.551,786.001,738.001,752.601,752.60335,306
Dec 20, 20241,793.251,807.951,758.001,766.201,766.20531,540
Dec 19, 20241,785.151,792.001,766.001,787.451,787.45430,008
Dec 18, 20241,820.501,822.951,790.001,795.851,795.85324,766
Dec 17, 20241,817.401,831.001,802.051,824.251,824.25312,411
Dec 16, 20241,772.001,824.101,766.251,817.401,817.40545,726
Dec 13, 20241,800.001,808.701,760.001,772.001,772.00569,711
Dec 12, 20241,769.051,861.001,768.651,798.601,798.601,048,206
Dec 11, 20241,840.001,840.001,819.001,823.401,823.40337,783
Dec 10, 20241,829.951,842.951,820.001,833.451,833.45367,019
Dec 9, 20241,858.501,871.001,824.001,826.651,826.65403,251
Dec 6, 20241,876.001,880.001,853.601,858.501,858.50612,872
Dec 5, 20241,875.901,898.901,866.301,878.051,878.05506,260
Dec 4, 20241,840.251,877.001,840.251,872.201,872.20640,379
Dec 3, 20241,885.001,889.851,825.501,849.201,849.20961,607
Dec 2, 20241,875.001,915.451,870.251,880.901,880.90476,433
Nov 29, 20241,905.201,939.001,897.051,916.551,916.551,301,843
Nov 28, 20241,890.001,917.801,874.151,902.651,902.65692,877
Nov 27, 20241,905.301,926.601,895.001,907.451,907.45894,423
Nov 26, 20241,854.901,911.001,853.351,880.001,880.00825,461
Nov 25, 20241,835.051,860.001,832.051,853.351,853.35791,187
Nov 22, 20241,825.551,838.001,811.251,830.201,830.20436,515
Nov 21, 20241,819.951,859.001,786.051,825.551,825.551,171,989
Nov 19, 20241,733.001,849.001,729.001,829.801,829.801,824,631
Nov 18, 20241,751.901,759.001,688.501,729.801,729.801,599,438
Nov 14, 20241,749.951,779.001,716.101,765.751,765.75580,587
Nov 13, 20241,787.001,795.001,714.001,739.951,739.951,500,153
Nov 12, 20241,826.201,842.251,772.201,803.951,803.951,069,276
Nov 11, 20241,830.001,865.001,820.001,822.051,822.05445,794
Nov 8, 20241,830.201,847.601,809.601,840.151,840.15577,813
Nov 7, 20241,841.651,849.901,826.001,833.651,833.65650,585
Nov 6, 20241,826.001,868.401,823.101,853.501,853.50903,413
Nov 5, 20241,802.351,840.001,800.001,828.251,828.25889,751
Nov 4, 20241,832.251,841.001,796.101,814.451,814.45926,694
Nov 1, 20241,825.001,848.001,825.001,832.301,832.30158,166
Oct 31, 20241,823.001,842.951,815.151,822.551,822.55522,279
Oct 30, 20241,769.951,843.101,760.651,832.051,832.051,516,619
Oct 29, 20241,807.951,807.951,752.001,758.501,758.502,446,675
Oct 28, 20241,843.751,848.651,795.001,803.351,803.351,341,337
Oct 25, 20241,871.001,884.251,783.001,843.751,843.753,219,776
Oct 24, 20241,927.951,933.851,853.451,871.201,871.203,271,622
Oct 23, 20241,815.201,928.901,810.001,896.851,896.857,729,113
Oct 22, 20241,934.001,970.001,807.001,819.601,819.6028,619,978

Related Tickers

EICHERMOT.NS Eicher Motors Limited
5,258.30
+0.52%
 
MARUTI.NS Maruti Suzuki India Limited
11,457.40
-0.01%
 
HEROMOTOCO.NS Hero MotoCorp Limited
3,610.90
+1.03%
 
M&M.NS Mahindra & Mahindra Limited
2,523.10
-0.02%
 
BAJAJ-AUTO.NS Bajaj Auto Limited
7,572.30
+0.99%
 
TATAMOTORS.NS Tata Motors Limited
582.90
-1.01%
 
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
50.11
-1.51%
 
TVSMOTOR.NS TVS Motor Company Limited
2,475.25
+1.54%
 
HYUDN.MX Hyundai Motor Company
1,193.75
0.00%
 
HINDMOTORS.NS Hindustan Motors Limited
22.38
-0.58%