Hyundai Motor India Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Hyundai Motor India Ltd		MCap (aprox) 150583.7 Crores	Symbol : HYUNDAI	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.3%	0.0%	-1.0%	-15.2%	-23.6%	-1.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	1848.6	3.4	1.74m	0.2%
21-05-26	Thu	1845.2	57.8	1.86m	3.2%	Data Update : 8 PM
20-05-26	Wed	1787.4	7.1	1.02m	0.4%	22-05-26 : 1848.6
19-05-26	Tue	1780.3	-1.6	2.22m	-0.1%
18-05-26	Mon	1781.9	-43.3	1.41m	-2.4%	Compared to  :  13-05-26 1853.4
15-05-26	Fri	1825.2	-18	694.65k	-1.0%
14-05-26	Thu	1843.2	-10.2	536.54k	-0.6%	7 Days %
13-05-26	Wed	1853.4	-24.5	1.82m	-1.3%	-0.3%
12-05-26	Tue	1877.9	-29	1.4m	-1.5%
11-05-26	Mon	1906.9	54.1	4.01m	2.9%	Compared to  :  22-04-26 1849.5
08-05-26	Fri	1852.8	17	846.45k	0.9%
07-05-26	Thu	1835.8	-4.1	613.16k	-0.2%	1 Month %
06-05-26	Wed	1839.9	17.4	604.94k	1.0%	0.0%
05-05-26	Tue	1822.5	-22	685.95k	-1.2%	.
04-05-26	Mon	1844.5	26.9	617.33k	1.5%	Compared to  :  23-03-26 1867.5
30-04-26	Thu	1817.6	0.2	524.77k	0.0%
29-04-26	Wed	1817.4	-7.8	737.25k	-0.4%	2 Months %
28-04-26	Tue	1825.2	-12.4	1.51m	-0.7%	-1.0%
27-04-26	Mon	1837.6	54	566.3k	3.0%
24-04-26	Fri	1783.6	-60.6	1.09m	-3.3%	Compared to  :  23-02-26 2181
23-04-26	Thu	1844.2	-5.3	876.21k	-0.3%
22-04-26	Wed	1849.5	-36.2	549.6k	-1.9%	3 Months %
21-04-26	Tue	1885.7	-0.3	584.05k	0.0%	-15.2%
20-04-26	Mon	1886	-16.8	778.08k	-0.9%
17-04-26	Fri	1902.8	50.3	1.67m	2.7%	Compared to  :  21-11-25 2421.1
16-04-26	Thu	1852.5	71.1	1.53m	4.0%
15-04-26	Wed	1781.4	35.2	1.09m	2.0%	6 Months %
13-04-26	Mon	1746.2	-50.2	930.13k	-2.8%	-23.6%
10-04-26	Fri	1796.4	28.1	558.35k	1.6%
09-04-26	Thu	1768.3	-10.6	1.34m	-0.6%	Compared to  :  22-05-25 1883.3
08-04-26	Wed	1778.9	72.8	1.3m	4.3%
07-04-26	Tue	1706.1	14.7	1.61m	0.9%	1 year %
06-04-26	Mon	1691.4	-20.1	2.77m	-1.2%	-1.8%
02-04-26	Thu	1711.5	-4.7	1.16m	-0.3%
01-04-26	Wed	1716.2	-61.8	4.29m	-3.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	1778	-38.7	1.08m	-2.1%
27-03-26	Fri	1816.7	-68.8	1.27m	-3.6%
25-03-26	Wed	1885.5	26	500.05k	1.4%
24-03-26	Tue	1859.5	-8	620.47k	-0.4%
23-03-26	Mon	1867.5	-83.5	371.72k	-4.3%
20-03-26	Fri	1951	-0.5	678.49k	0.0%
19-03-26	Thu	1951.5	-38.9	166.85k	-2.0%
18-03-26	Wed	1990.4	-216.1	340.06k	1.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	2206.5	46.6	667.8k	2.2%
26-02-26	Thu	2159.9	-124.9	673.84k	-5.5%
25-02-26	Wed	2284.8	-8.6	381.76k	-0.4%
24-02-26	Tue	2293.4	112.4	900.57k	5.2%
23-02-26	Mon	2181	-46.6	125.83k	-2.1%
20-02-26	Fri	2227.6	36.4	279.46k	1.7%
19-02-26	Thu	2191.2	25.8	177.34k	1.2%
18-02-26	Wed	2165.4	-14.1	287.15k	-0.6%
17-02-26	Tue	2179.5	2	282.87k	0.1%
16-02-26	Mon	2177.5	-11	422.6k	-0.5%
13-02-26	Fri	2188.5	7.7	440.77k	0.4%
12-02-26	Thu	2180.8	4.6	300.26k	0.2%
11-02-26	Wed	2176.2	-10.1	348.26k	-0.5%
10-02-26	Tue	2186.3	22	259.82k	1.0%
09-02-26	Mon	2164.3	-25.5	495.34k	-1.2%
06-02-26	Fri	2189.8	-19	883.17k	-0.9%
05-02-26	Thu	2208.8	10.9	1.07m	0.5%
04-02-26	Wed	2197.9	22.5	745.81k	1.0%
03-02-26	Tue	2175.4	-20.8	294.91k	-0.9%
02-02-26	Mon	2196.2	46.2	718.52k	2.1%
01-02-26	Sun	2150	-11.1	576.73k	-0.5%
30-01-26	Fri	2161.1	-12.3	1.04m	-0.6%
29-01-26	Thu	2173.4	-89.8	1.08m	-4.0%
28-01-26	Wed	2263.2	-14.6	569.77k	-0.6%
27-01-26	Tue	2277.8	-1.9	692.97k	-0.1%
23-01-26	Fri	2279.7	-39.4	830.82k	-1.7%
22-01-26	Thu	2319.1	-27.3	643.89k	-1.2%
21-01-26	Wed	2346.4	6	609.58k	0.3%
20-01-26	Tue	2340.4	23.3	560.75k	1.0%
19-01-26	Mon	2317.1	10.7	196.44k	0.5%
16-01-26	Fri	2306.4	10.6	310.83k	0.5%
14-01-26	Wed	2295.8	31.6	402.13k	1.4%
13-01-26	Tue	2264.2	-86.3	894.99k	-3.7%
12-01-26	Mon	2350.5	-11.5	269.58k	-0.5%
09-01-26	Fri	2362	55.3	476.03k	2.4%
08-01-26	Thu	2306.7	25.1	330.94k	1.1%
07-01-26	Wed	2281.6	13.7	365.61k	0.6%
06-01-26	Tue	2267.9	-42.9	1.17m	-1.9%
05-01-26	Mon	2310.8	12.8	386.89k	0.6%
02-01-26	Fri	2298	-3.6	717.99k	-0.2%
01-01-26	Thu	2301.6	-19.7	611.99k	-0.8%
31-12-25	Wed	2321.3	0.2	712.97k	0.0%
30-12-25	Tue	2321.1	13.2	373.28k	0.6%
29-12-25	Mon	2307.9	-6.6	458.44k	-0.3%
26-12-25	Fri	2314.5	-6.7	399.77k	-0.3%
24-12-25	Wed	2321.2	3.9	457.59k	0.2%
23-12-25	Tue	2317.3	28.1	888.94k	1.2%
22-12-25	Mon	2289.2	2.8	317.67k	0.1%
19-12-25	Fri	2286.4	17.7	463.23k	0.8%
18-12-25	Thu	2268.7	-28.7	580.65k	-1.2%
17-12-25	Wed	2297.4	-44.8	1.04m	-1.9%
16-12-25	Tue	2342.2	-0.1	555.6k	0.0%
15-12-25	Mon	2342.3	28.4	498.01k	1.2%
12-12-25	Fri	2313.9	31.9	690.63k	1.4%
11-12-25	Thu	2282	7	1.13m	0.3%
10-12-25	Wed	2275	-34.5	824.14k	-1.5%
09-12-25	Tue	2309.5	-63.3	1.13m	-2.7%
08-12-25	Mon	2372.8	-12.4	629.39k	-0.5%
05-12-25	Fri	2385.2	2.7	544.34k	0.1%
04-12-25	Thu	2382.5	-13.2	682.43k	-0.6%
03-12-25	Wed	2395.7	69.7	1.26m	3.0%
02-12-25	Tue	2326	10.5	402.1k	0.5%
01-12-25	Mon	2315.5	8.8	529.13k	0.4%
28-11-25	Fri	2306.7	5.9	1.07m	0.3%
27-11-25	Thu	2300.8	-3.6	681.1k	-0.2%
26-11-25	Wed	2304.4	-31.5	1.06m	-1.3%
25-11-25	Tue	2335.9	-1.4	1.14m	-0.1%
24-11-25	Mon	2337.3	-83.8	1.15m	-3.5%
21-11-25	Fri	2421.1	31.3	572.46k	1.3%
20-11-25	Thu	2389.8	11.2	647.07k	0.5%
19-11-25	Wed	2378.6	22.5	636.75k	1.0%
18-11-25	Tue	2356.1	-59.1	442.92k	-2.4%
17-11-25	Mon	2415.2	20.2	541.06k	0.8%
14-11-25	Fri	2395	39	417.39k	1.7%
13-11-25	Thu	2356	-0.2	438.34k	0.0%
12-11-25	Wed	2356.2	30	549.21k	1.3%
11-11-25	Tue	2326.2	-27.2	605.84k	-1.2%
10-11-25	Mon	2353.4	-41.7	816.18k	-1.7%
07-11-25	Fri	2395.1	-32.3	733.6k	-1.3%
06-11-25	Thu	2427.4	-11.3	1.22m	-0.5%
04-11-25	Tue	2438.7	25	2.04m	1.0%
03-11-25	Mon	2413.7	56	2.35m	2.4%
31-10-25	Fri	2357.7	59	1.46m	2.6%
30-10-25	Thu	2298.7	25.7	1.01m	1.1%
29-10-25	Wed	2273	6.3	744.03k	0.3%
28-10-25	Tue	2266.7	-25.7	1.32m	-1.1%
27-10-25	Mon	2292.4	-50.6	1.21m	-2.2%
24-10-25	Fri	2343	19.8	104.51k	0.9%
23-10-25	Thu	2323.2	-23.6	896.82k	-1.0%
21-10-25	Tue	2346.8	-11.4	1.59m	-0.5%
20-10-25	Mon	2358.2	-61.4	1.69m	-2.5%
17-10-25	Fri	2419.6	7.7	2.09m	0.3%
16-10-25	Thu	2411.9	28	759.27k	1.2%
15-10-25	Wed	2383.9	-21.3	1.02m	-0.9%
14-10-25	Tue	2405.2	-3.6	605.05k	-0.1%
13-10-25	Mon	2408.8	-65	1.3m	-2.6%
10-10-25	Fri	2473.8	19.4	1.73m	0.8%
09-10-25	Thu	2454.4	-26.4	1.27m	-1.1%
08-10-25	Wed	2480.8	-26.8	711.25k	-1.1%
07-10-25	Tue	2507.6	-29.6	1.09m	-1.2%
06-10-25	Mon	2537.2	-47.2	739.57k	-1.8%
03-10-25	Fri	2584.4	-57.6	528.48k	-2.2%
01-10-25	Wed	2642	2.8	558.05k	0.1%
30-09-25	Tue	2639.2	-97.7	725.81k	-3.6%
29-09-25	Mon	2736.9	-18.8	390.75k	-0.7%
26-09-25	Fri	2755.7	34.2	680.44k	1.3%
25-09-25	Thu	2721.5	-0.2	1.77m	0.0%
24-09-25	Wed	2721.7	-87.6	1.01m	-3.1%
23-09-25	Tue	2809.3	88.5	1.33m	3.3%
22-09-25	Mon	2720.8	69.9	1.23m	2.6%
19-09-25	Fri	2650.9	47.8	1.02m	1.8%
18-09-25	Thu	2603.1	53.5	943.29k	2.1%
17-09-25	Wed	2549.6	-11.1	301.73k	-0.4%
16-09-25	Tue	2560.7	52.9	591.27k	2.1%
15-09-25	Mon	2507.8	6.3	511.98k	0.3%
12-09-25	Fri	2501.5	-30.8	867.6k	-1.2%
11-09-25	Thu	2532.3	-25.1	724.33k	-1.0%
10-09-25	Wed	2557.4	15.7	753.82k	0.6%
09-09-25	Tue	2541.7	62.4	560.12k	2.5%
08-09-25	Mon	2479.3	-35.8	833.93k	-1.4%
05-09-25	Fri	2515.1	58.2	1.07m	2.4%
04-09-25	Thu	2456.9	1.3	458.43k	0.1%
03-09-25	Wed	2455.6	-4.8	534.3k	-0.2%
02-09-25	Tue	2460.4	19	595.07k	0.8%
01-09-25	Mon	2441.4	-51	1.26m	-2.0%
29-08-25	Fri	2492.4	20	1.41m	0.8%
28-08-25	Thu	2472.4	105.8	1.36m	4.5%
26-08-25	Tue	2366.6	-82.1	694.9k	-3.4%
25-08-25	Mon	2448.7	-39.4	959.82k	-1.6%
22-08-25	Fri	2488.1	-93.2	1.86m	-3.6%
21-08-25	Thu	2581.3	157.9	3.05m	6.5%
20-08-25	Wed	2423.4	182.7	3.33m	8.2%
19-08-25	Tue	2240.7	-6	394.09k	-0.3%
18-08-25	Mon	2246.7	41.6	798.42k	1.9%
14-08-25	Thu	2205.1	53.4	1.06m	2.5%
13-08-25	Wed	2151.7	31.4	186.89k	1.5%
12-08-25	Tue	2120.3	-19.9	217.03k	-0.9%
11-08-25	Mon	2140.2	-27.1	402.84k	-1.3%
08-08-25	Fri	2167.3	-23	377k	-1.1%
07-08-25	Thu	2190.3	1.1	247.03k	0.1%
06-08-25	Wed	2189.2	8.2	335.16k	0.4%
05-08-25	Tue	2181	29.2	647.23k	1.4%
04-08-25	Mon	2151.8	65.1	845.71k	3.1%
01-08-25	Fri	2086.7	-14	360.1k	-0.7%
31-07-25	Thu	2100.7	50.7	299.08k	2.5%
30-07-25	Wed	2050	-49.2	360.54k	-2.3%
29-07-25	Tue	2099.2	4.5	269.86k	0.2%
28-07-25	Mon	2094.7	-22.4	231.36k	-1.1%
25-07-25	Fri	2117.1	2.2	265.23k	0.1%
24-07-25	Thu	2114.9	-18.4	732.86k	-0.9%
23-07-25	Wed	2133.3	13	297.82k	0.6%
22-07-25	Tue	2120.3	-15.2	463.69k	-0.7%
21-07-25	Mon	2135.5	-0.3	496.93k	0.0%
18-07-25	Fri	2135.8	-16.5	365.25k	-0.8%
17-07-25	Thu	2152.3	3.5	351.64k	0.2%
16-07-25	Wed	2148.8	45.2	851.37k	2.1%
15-07-25	Tue	2103.6	8.8	589.57k	0.4%
14-07-25	Mon	2094.8	3.8	333.52k	0.2%
11-07-25	Fri	2091	-46.1	335.67k	-2.2%
10-07-25	Thu	2055.1	35.9	392.61k	1.7%
09-07-25	Wed	2101.2	37.1	398.87k	1.8%
08-07-25	Tue	2064.1	-27.8	654.43k	-1.3%
07-07-25	Mon	2091.9	-31.8	1.19m	-1.5%
04-07-25	Fri	2123.7	-117	1.11m	-5.2%
03-07-25	Thu	2240.7	21	1.21m	0.9%
02-07-25	Wed	2219.7	28.1	2m	1.3%
01-07-25	Tue	2191.6	65.6	1.88m	3.1%
30-06-25	Mon	2126	0.1	623.47k	0.0%
27-06-25	Fri	2125.9	54.5	1.86m	2.6%
26-06-25	Thu	2071.4	71.8	1.94m	3.6%
25-06-25	Wed	1999.6	-6.6	874.14k	-0.3%
24-06-25	Tue	2006.2	98.2	12.25m	5.1%
23-06-25	Mon	1908	-22.8	537.24k	-1.2%
20-06-25	Fri	1930.8	-14.8	436.28k	-0.8%
19-06-25	Thu	1945.6	6.2	1.32m	0.3%
18-06-25	Wed	1939.4	-2	1.06m	-0.1%
17-06-25	Tue	1941.4	-15	398.07k	-0.8%
16-06-25	Mon	1956.4	19.3	945.27k	1.0%
13-06-25	Fri	1937.1	-11.1	529.54k	-0.6%
12-06-25	Thu	1948.2	-4	484.12k	-0.2%
11-06-25	Wed	1952.2	91.1	2.61m	4.9%
10-06-25	Tue	1861.1	25.9	614.73k	1.4%
09-06-25	Mon	1835.2	5.8	1.58m	0.3%
06-06-25	Fri	1829.4	7.1	1.04m	0.4%
05-06-25	Thu	1822.3	-30.4	1.2m	-1.6%
04-06-25	Wed	1852.7	5.5	852.21k	0.3%
03-06-25	Tue	1847.2	-23.1	2.41m	-1.2%
02-06-25	Mon	1870.3	-12.7	836.46k	-0.7%
30-05-25	Fri	1883	-0.2	553.82k	0.0%
29-05-25	Thu	1883.2	-6.1	740.2k	-0.3%
28-05-25	Wed	1889.3	7.2	888.71k	0.4%
27-05-25	Tue	1882.1	27.8	685.77k	1.5%
26-05-25	Mon	1854.3	-55.7	985.75k	-2.9%
23-05-25	Fri	1910	26.7	613.36k	1.4%
22-05-25	Thu	1883.3	-11.2	556.84k	-0.6%
21-05-25	Wed	1894.5	38.9	1.24m	2.1%