Hindustan Motors Limited (HINDMOTORS.NS) NSE
14.24
-0.44(-3.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
14.24
-0.44(-3.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.92 | 14.23 | 14.23 | 14.92 | 14.1 | 261,228 |
| March 12, 2026 | 14.5 | 14.68 | 14.68 | 15.35 | 14.3 | 282,860 |
| March 11, 2026 | 14.55 | 14.47 | 14.47 | 14.8 | 14.4 | 206,490 |
| March 10, 2026 | 14.9 | 14.85 | 14.85 | 14.9 | 14.7 | 23,843 |
| March 09, 2026 | 14.95 | 14.59 | 14.59 | 15 | 14.07 | 272,370 |
| March 06, 2026 | 14.82 | 14.95 | 14.95 | 15.15 | 14.79 | 232,499 |
| March 05, 2026 | 15.07 | 15.1 | 15.1 | 16.6 | 14.08 | 333,555 |
| March 02, 2026 | 15 | 15.47 | 15.47 | 15.89 | 14.99 | 384,042 |
| February 27, 2026 | 16.38 | 16.31 | 16.31 | 16.55 | 16.2 | 144,223 |
| February 26, 2026 | 16.17 | 16.38 | 16.38 | 16.63 | 16.17 | 131,813 |
| February 25, 2026 | 16.31 | 16.37 | 16.37 | 17 | 16.25 | 191,655 |
| February 24, 2026 | 16.25 | 16.31 | 16.31 | 16.52 | 16.1 | 162,220 |
| February 23, 2026 | 16.51 | 16.52 | 16.52 | 16.73 | 16.49 | 144,961 |
| February 20, 2026 | 16.4 | 16.49 | 0 | 16.78 | 16.39 | 142,875 |
| February 19, 2026 | 16.91 | 16.44 | 0 | 17.22 | 16.06 | 417,051 |
| February 18, 2026 | 17.3 | 16.64 | 0 | 17.3 | 16.5 | 216,140 |
| February 17, 2026 | 16.83 | 16.97 | 0 | 17.01 | 16.5 | 195,486 |
| February 16, 2026 | 16.4 | 16.43 | 0 | 17.05 | 16.4 | 260,476 |
| February 13, 2026 | 17.1 | 16.79 | 0 | 17.1 | 16.75 | 217,897 |
| February 12, 2026 | 17.25 | 17.01 | 0 | 17.25 | 17 | 219,387 |
| February 11, 2026 | 17.29 | 17.16 | 0 | 17.29 | 17.05 | 173,895 |
| February 10, 2026 | 17.09 | 17.13 | 0 | 17.24 | 17 | 274,951 |
| February 09, 2026 | 17.23 | 17.01 | 0 | 17.23 | 16.85 | 289,916 |
| February 06, 2026 | 16.85 | 16.94 | 0 | 17.29 | 16.63 | 210,035 |
| February 05, 2026 | 17.39 | 16.93 | 0 | 17.39 | 16.9 | 204,561 |
| February 04, 2026 | 17.34 | 17.13 | 0 | 17.34 | 16.8 | 240,503 |
| February 03, 2026 | 17.09 | 17 | 0 | 17.49 | 16.9 | 280,601 |
| February 02, 2026 | 17 | 16.73 | 0 | 17.29 | 16.5 | 199,621 |
| February 01, 2026 | 17.14 | 17.06 | 0 | 17.44 | 16.8 | 245,277 |
| January 30, 2026 | 16.88 | 16.8 | 0 | 16.99 | 16.52 | 279,951 |
| January 29, 2026 | 17.14 | 16.69 | 0 | 17.19 | 16.5 | 447,432 |
| January 28, 2026 | 16.99 | 16.87 | 0 | 17.45 | 16 | 474,289 |
| January 27, 2026 | 17.09 | 17.06 | 0 | 17.14 | 16.7 | 206,991 |
| January 23, 2026 | 17.59 | 17.22 | 0 | 17.79 | 17 | 295,308 |
| January 22, 2026 | 17.3 | 17.51 | 0 | 17.66 | 17.28 | 185,999 |
| January 21, 2026 | 17.8 | 17.3 | 0 | 18 | 16.91 | 359,952 |
| January 20, 2026 | 18 | 17.77 | 0 | 18.5 | 17.5 | 382,371 |
| January 19, 2026 | 18.29 | 18.31 | 0 | 19.2 | 18.06 | 341,851 |
| January 16, 2026 | 19.25 | 18.29 | 0 | 19.34 | 17.85 | 600,504 |
| January 14, 2026 | 18.17 | 18.86 | 0 | 18.99 | 18.15 | 386,009 |
| January 13, 2026 | 19.3 | 18.17 | 0 | 19.3 | 17.9 | 354,604 |
| January 12, 2026 | 18.8 | 18.1 | 0 | 18.8 | 17.65 | 462,786 |
| January 09, 2026 | 18.85 | 18.52 | 0 | 19.7 | 18 | 726,947 |
| January 08, 2026 | 19.8 | 18.95 | 0 | 19.8 | 18.75 | 366,424 |
| January 07, 2026 | 19.95 | 19.2 | 0 | 19.95 | 19 | 475,126 |
| January 06, 2026 | 20.6 | 19.79 | 0 | 20.8 | 19.52 | 495,450 |
| January 05, 2026 | 20.3 | 20.5 | 0 | 20.95 | 20.25 | 653,434 |
| January 02, 2026 | 21.35 | 20.1 | 0 | 21.58 | 19.5 | 1.01M |
| January 01, 2026 | 21.69 | 21.12 | 0 | 21.69 | 20.8 | 768,145 |
| December 31, 2025 | 20.5 | 20.9 | 0 | 21.9 | 20.5 | 1.75M |
| December 30, 2025 | 19.29 | 20.43 | 0 | 20.95 | 19.25 | 2.55M |
| December 29, 2025 | 17.35 | 19.14 | 0 | 19.5 | 17.35 | 2.22M |
| December 26, 2025 | 17.49 | 17.17 | 0 | 17.69 | 17.05 | 273,037 |
| December 24, 2025 | 17.68 | 17.34 | 0 | 17.74 | 17.25 | 168,525 |
| December 23, 2025 | 17.74 | 17.66 | 0 | 17.74 | 17.5 | 234,337 |
| December 22, 2025 | 17.76 | 17.42 | 0 | 17.76 | 16.95 | 266,807 |
| December 19, 2025 | 16.75 | 16.95 | 0 | 17.08 | 16.75 | 160,418 |
| December 18, 2025 | 16.75 | 16.94 | 0 | 17.08 | 16.75 | 224,679 |
| December 17, 2025 | 17.47 | 16.94 | 0 | 17.47 | 16.9 | 263,886 |
| December 16, 2025 | 17 | 17.16 | 0 | 17.22 | 16.98 | 146,494 |