NSE - Delayed Quote INR

Hindustan Motors Limited (HINDMOTORS.NS)

Compare
23.55 +1.12 (+4.99%)
At close: 3:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 23.00 23.55 22.45 23.55 23.55 196,614
Oct 28, 2024 22.50 22.70 21.40 22.43 22.43 194,789
Oct 25, 2024 23.10 23.48 21.86 21.99 21.99 260,158
Oct 24, 2024 23.59 23.59 22.55 23.02 23.02 196,202
Oct 23, 2024 23.49 23.99 22.05 23.59 23.59 198,060
Oct 22, 2024 24.20 24.47 22.99 23.01 23.01 322,164
Oct 21, 2024 25.00 25.00 24.10 24.20 24.20 149,257
Oct 18, 2024 25.00 25.09 24.00 24.72 24.72 173,352
Oct 17, 2024 25.37 25.37 24.31 24.62 24.62 196,298
Oct 16, 2024 25.00 25.50 24.41 25.23 25.23 238,308
Oct 15, 2024 25.59 25.90 24.80 24.96 24.96 196,176
Oct 14, 2024 26.20 26.50 25.00 25.59 25.59 302,445
Oct 11, 2024 24.69 26.36 24.40 25.82 25.82 362,100
Oct 10, 2024 25.48 26.17 23.90 25.11 25.11 556,760
Oct 9, 2024 25.59 26.60 24.30 25.12 25.12 377,735
Oct 8, 2024 24.55 25.73 23.32 25.47 25.47 455,946
Oct 7, 2024 25.83 25.83 24.55 24.55 24.55 372,012
Oct 4, 2024 26.95 27.15 25.63 25.85 25.85 827,243
Oct 3, 2024 28.40 28.40 26.75 26.98 26.98 435,633
Oct 1, 2024 27.55 28.19 27.50 27.77 27.77 256,401
Sep 30, 2024 27.95 28.25 27.01 27.55 27.55 289,458
Sep 27, 2024 26.58 27.95 26.20 27.80 27.80 437,278
Sep 26, 2024 26.70 27.04 26.00 26.62 26.62 337,460
Sep 25, 2024 27.50 27.50 26.70 27.04 27.04 372,617
Sep 24, 2024 27.82 28.19 26.65 27.50 27.50 314,445
Sep 23, 2024 28.50 28.60 27.50 27.82 27.82 239,820
Sep 20, 2024 27.60 28.40 27.50 28.00 28.00 226,796
Sep 19, 2024 27.80 28.14 27.00 27.60 27.60 574,956
Sep 18, 2024 29.10 29.10 27.26 28.16 28.16 429,893
Sep 17, 2024 29.50 29.50 28.60 28.70 28.70 191,471
Sep 16, 2024 30.40 30.40 28.61 29.00 29.00 512,749
Sep 13, 2024 28.20 29.49 28.20 29.49 29.49 515,347
Sep 12, 2024 29.00 29.00 27.60 28.09 28.09 584,636
Sep 11, 2024 28.78 29.20 28.60 28.70 28.70 283,418
Sep 10, 2024 29.35 29.41 27.95 28.78 28.78 438,901
Sep 9, 2024 29.49 29.90 28.50 28.89 28.89 532,257
Sep 6, 2024 30.35 30.35 29.10 29.49 29.49 399,631
Sep 5, 2024 30.14 30.49 29.76 29.82 29.82 380,882
Sep 4, 2024 29.96 30.14 29.45 30.02 30.02 258,845
Sep 3, 2024 30.10 30.48 30.00 30.14 30.14 257,723
Sep 2, 2024 30.90 30.90 29.90 30.12 30.12 340,586
Aug 30, 2024 30.70 30.70 30.01 30.48 30.48 310,219
Aug 29, 2024 30.53 31.00 29.97 30.01 30.01 473,370
Aug 28, 2024 30.90 31.29 29.55 30.53 30.53 385,834
Aug 27, 2024 31.70 31.70 30.00 30.93 30.93 477,072
Aug 26, 2024 31.70 31.70 31.01 31.20 31.20 321,625
Aug 23, 2024 32.00 32.00 30.90 31.34 31.34 424,272
Aug 22, 2024 32.25 32.25 31.05 31.72 31.72 515,282
Aug 21, 2024 32.39 32.89 30.95 31.93 31.93 620,447
Aug 20, 2024 31.89 32.58 31.15 32.58 32.58 693,434
Aug 19, 2024 29.90 31.03 29.75 31.03 31.03 450,994
Aug 16, 2024 31.40 32.44 29.50 29.56 29.56 1,119,930
Aug 14, 2024 30.55 31.65 30.55 31.06 31.06 388,236
Aug 13, 2024 33.45 33.50 31.74 31.97 31.97 1,396,037
Aug 12, 2024 32.60 33.90 31.85 33.45 33.45 2,316,154
Aug 9, 2024 33.40 33.77 32.70 32.81 32.81 1,427,058
Aug 8, 2024 33.69 35.38 32.65 32.91 32.91 3,139,226
Aug 7, 2024 34.49 36.20 32.62 34.17 34.17 8,316,916
Aug 6, 2024 35.05 36.13 33.29 33.30 33.30 3,177,733
Aug 5, 2024 35.60 36.00 35.05 35.05 35.05 1,765,572
Aug 2, 2024 35.50 37.40 34.82 36.90 36.90 4,249,773
Aug 1, 2024 37.00 37.50 35.90 36.21 36.21 6,237,220
Jul 31, 2024 35.49 36.69 34.07 36.69 36.69 7,090,855
Jul 30, 2024 33.31 34.95 33.17 34.95 34.95 3,306,059
Jul 29, 2024 34.00 34.31 32.86 33.29 33.29 1,341,145
Jul 26, 2024 34.60 35.00 33.30 33.41 33.41 4,307,030
Jul 25, 2024 32.68 33.34 32.50 33.34 33.34 1,576,568
Jul 24, 2024 30.24 31.76 30.22 31.76 31.76 1,301,323
Jul 23, 2024 30.54 30.77 29.00 30.25 30.25 848,668
Jul 22, 2024 30.00 31.69 29.70 30.49 30.49 1,576,292
Jul 19, 2024 31.40 31.56 30.05 30.19 30.19 807,439
Jul 18, 2024 31.85 32.08 31.30 31.40 31.40 717,569
Jul 16, 2024 32.35 32.70 31.50 32.00 32.00 931,074
Jul 15, 2024 31.56 32.83 31.30 32.28 32.28 1,058,616
Jul 12, 2024 32.00 32.59 31.39 31.65 31.65 1,220,711
Jul 11, 2024 32.87 33.13 32.00 32.08 32.08 1,058,711
Jul 10, 2024 31.80 33.16 31.00 32.87 32.87 2,357,545
Jul 9, 2024 31.55 32.59 31.01 31.59 31.59 1,506,994
Jul 8, 2024 33.45 33.45 31.29 31.51 31.51 1,659,901
Jul 5, 2024 32.26 33.88 31.95 32.94 32.94 2,115,574
Jul 4, 2024 32.50 33.21 31.90 32.27 32.27 1,589,783
Jul 3, 2024 33.49 33.49 32.52 32.75 32.75 857,884
Jul 2, 2024 33.88 33.94 33.00 33.17 33.17 754,215
Jul 1, 2024 33.50 33.90 32.77 33.53 33.53 822,154
Jun 28, 2024 33.15 34.62 32.80 33.13 33.13 2,866,620
Jun 27, 2024 33.50 34.40 32.70 32.98 32.98 1,080,330
Jun 26, 2024 33.69 34.55 33.10 33.51 33.51 1,373,075
Jun 25, 2024 35.00 35.30 33.30 33.85 33.85 1,373,812
Jun 24, 2024 35.17 35.98 34.55 34.77 34.77 1,333,956
Jun 21, 2024 35.64 35.88 35.00 35.16 35.16 776,756
Jun 20, 2024 35.30 36.90 34.80 35.19 35.19 1,587,057
Jun 19, 2024 35.99 36.89 35.00 35.24 35.24 2,096,409
Jun 18, 2024 35.06 37.11 35.06 35.79 35.79 3,265,553
Jun 14, 2024 36.31 36.64 35.10 35.35 35.35 1,390,352
Jun 13, 2024 37.37 37.37 35.85 35.97 35.97 1,590,007
Jun 12, 2024 39.00 39.75 36.72 36.89 36.89 3,785,589
Jun 11, 2024 38.00 38.19 37.51 38.19 38.19 2,277,132
Jun 10, 2024 35.25 36.38 35.25 36.38 36.38 2,353,768
Jun 7, 2024 34.65 35.00 34.10 34.65 34.65 1,418,972
Jun 6, 2024 34.50 34.90 34.00 34.30 34.30 993,437
Jun 5, 2024 32.05 34.85 31.65 34.00 34.00 2,554,838
Jun 4, 2024 35.20 35.45 33.30 33.30 33.30 1,575,143
Jun 3, 2024 36.90 36.90 34.80 35.05 35.05 2,107,088
May 31, 2024 36.00 37.30 34.70 35.15 35.15 2,590,524
May 30, 2024 33.65 35.80 33.60 35.80 35.80 1,969,169
May 29, 2024 35.00 35.30 34.00 34.10 34.10 1,830,738
May 28, 2024 36.70 37.20 34.85 35.55 35.55 1,932,232
May 27, 2024 38.00 38.25 36.10 36.60 36.60 2,827,374
May 24, 2024 35.05 37.20 35.00 37.20 37.20 5,076,667
May 23, 2024 35.40 37.20 35.05 35.45 35.45 4,661,441
May 22, 2024 39.30 39.30 36.65 36.65 36.65 8,948,439
May 21, 2024 40.50 40.50 38.55 38.55 38.55 7,170,575
May 17, 2024 37.55 38.65 37.55 38.65 38.65 9,940,665
May 16, 2024 36.00 38.30 36.00 36.85 36.85 27,504,152
May 15, 2024 38.80 39.30 37.90 37.90 37.90 16,964,707
May 14, 2024 39.90 41.45 39.90 39.90 39.90 14,195,248
May 13, 2024 42.00 42.00 42.00 42.00 42.00 320,490
May 10, 2024 45.35 45.35 44.20 44.20 44.20 4,149,073
May 9, 2024 48.40 48.60 44.55 46.50 46.50 10,918,117
May 8, 2024 45.70 46.30 44.35 46.30 46.30 6,073,720
May 7, 2024 42.80 44.10 42.65 44.10 44.10 20,263,093
May 6, 2024 42.00 42.00 38.30 42.00 42.00 20,325,254
May 3, 2024 40.00 40.00 40.00 40.00 40.00 1,024,981
May 2, 2024 35.40 38.10 35.25 38.10 38.10 13,723,928
Apr 30, 2024 31.90 34.65 31.15 34.65 34.65 11,624,317
Apr 29, 2024 29.10 31.50 29.10 31.50 31.50 12,377,384
Apr 26, 2024 30.35 30.75 28.20 28.65 28.65 4,560,778
Apr 25, 2024 29.90 30.80 29.50 29.85 29.85 4,643,383
Apr 24, 2024 33.40 34.30 28.70 29.10 29.10 30,829,332
Apr 23, 2024 30.15 31.20 29.55 31.20 31.20 10,697,973
Apr 22, 2024 23.95 28.40 23.55 28.40 28.40 20,498,216
Apr 19, 2024 20.25 24.60 19.60 23.70 23.70 20,416,093
Apr 18, 2024 22.70 23.35 20.00 20.50 20.50 13,132,180
Apr 16, 2024 18.05 21.95 18.05 21.95 21.95 13,931,776
Apr 15, 2024 18.80 19.15 18.05 18.30 18.30 1,530,233
Apr 12, 2024 19.85 20.25 19.00 19.15 19.15 1,306,467
Apr 10, 2024 20.35 20.55 19.70 19.85 19.85 1,214,087
Apr 9, 2024 20.80 21.10 20.00 20.25 20.25 2,297,022
Apr 8, 2024 20.00 20.85 19.25 20.50 20.50 3,627,097
Apr 5, 2024 19.45 20.40 19.10 19.75 19.75 2,554,216
Apr 4, 2024 19.80 19.80 18.75 19.40 19.40 1,627,256
Apr 3, 2024 18.60 20.10 18.15 19.30 19.30 4,646,376
Apr 2, 2024 17.40 18.50 17.20 18.30 18.30 1,364,143
Apr 1, 2024 16.95 17.45 16.40 17.25 17.25 818,396
Mar 28, 2024 16.50 16.90 16.35 16.60 16.60 1,034,018
Mar 27, 2024 16.40 16.95 16.10 16.20 16.20 1,160,342
Mar 26, 2024 17.40 17.40 15.85 16.40 16.40 926,574
Mar 22, 2024 17.15 17.55 16.80 17.15 17.15 457,529
Mar 21, 2024 16.95 17.35 16.70 17.00 17.00 473,885
Mar 20, 2024 16.80 16.95 16.30 16.55 16.55 518,821
Mar 19, 2024 17.25 17.65 16.30 16.50 16.50 652,690
Mar 18, 2024 17.20 17.50 16.50 16.90 16.90 579,748
Mar 15, 2024 17.25 17.85 16.35 16.60 16.60 721,795
Mar 14, 2024 15.60 17.15 15.40 16.70 16.70 761,954
Mar 13, 2024 16.80 17.65 15.25 15.60 15.60 1,876,055
Mar 12, 2024 17.30 17.65 16.20 16.85 16.85 1,238,337
Mar 11, 2024 18.35 18.35 17.25 17.40 17.40 516,643
Mar 7, 2024 17.80 18.45 17.80 18.10 18.10 412,670
Mar 6, 2024 18.40 18.45 17.35 17.80 17.80 792,313
Mar 5, 2024 18.75 18.75 18.05 18.25 18.25 526,341
Mar 4, 2024 19.00 19.35 18.50 18.60 18.60 480,099
Mar 1, 2024 17.80 18.60 17.80 18.30 18.30 614,531
Feb 29, 2024 17.90 17.95 17.80 17.80 17.80 640,076
Feb 28, 2024 19.80 19.85 18.70 18.70 18.70 728,807
Feb 27, 2024 20.00 20.30 19.50 19.65 19.65 496,780
Feb 26, 2024 20.40 20.70 20.00 20.10 20.10 394,010
Feb 23, 2024 20.15 20.40 20.00 20.30 20.30 426,815
Feb 22, 2024 20.35 20.45 19.60 19.90 19.90 586,099
Feb 21, 2024 20.75 21.30 20.00 20.15 20.15 1,119,799
Feb 20, 2024 21.30 21.30 20.55 20.65 20.65 574,101
Feb 19, 2024 20.60 21.45 20.60 21.00 21.00 1,380,622
Feb 16, 2024 20.90 20.90 20.30 20.45 20.45 689,699
Feb 15, 2024 20.30 20.65 20.15 20.65 20.65 1,213,720
Feb 14, 2024 18.75 20.30 18.60 19.70 19.70 1,109,329
Feb 13, 2024 20.10 20.40 19.55 19.55 19.55 1,172,924
Feb 12, 2024 22.40 22.40 20.55 20.55 20.55 2,089,901
Feb 9, 2024 20.90 21.65 20.10 21.60 21.60 2,626,280
Feb 8, 2024 24.00 24.00 20.35 20.65 20.65 7,032,539
Feb 7, 2024 21.40 22.40 21.25 22.40 22.40 3,438,777
Feb 6, 2024 20.05 20.50 20.00 20.40 20.40 2,054,441
Feb 5, 2024 19.30 20.20 19.25 19.60 19.60 3,479,207
Feb 2, 2024 19.80 20.50 18.95 19.25 19.25 3,421,771
Feb 1, 2024 19.50 19.80 19.15 19.70 19.70 4,871,302
Jan 31, 2024 18.10 18.90 17.70 18.90 18.90 2,246,704
Jan 30, 2024 18.50 18.55 17.90 18.00 18.00 902,700
Jan 29, 2024 18.25 18.75 17.95 18.25 18.25 1,683,418
Jan 25, 2024 18.30 18.55 17.90 18.15 18.15 747,981
Jan 24, 2024 17.80 18.65 17.65 18.30 18.30 1,690,393
Jan 23, 2024 19.00 19.05 17.80 17.80 17.80 1,080,898
Jan 19, 2024 18.20 18.75 17.95 18.30 18.30 1,158,001
Jan 18, 2024 18.65 19.35 17.60 18.35 18.35 3,493,226
Jan 17, 2024 19.10 19.25 18.10 18.45 18.45 3,840,639
Jan 16, 2024 18.00 18.50 17.15 18.50 18.50 3,696,799
Jan 15, 2024 16.95 17.65 16.70 17.65 17.65 3,304,567
Jan 12, 2024 17.00 17.00 16.75 16.85 16.85 627,609
Jan 11, 2024 16.90 17.00 16.85 16.85 16.85 762,599
Jan 10, 2024 16.90 17.10 16.90 16.95 16.95 449,062
Jan 9, 2024 17.05 17.20 16.65 16.90 16.90 847,363
Jan 8, 2024 17.25 17.30 16.90 16.95 16.95 829,738
Jan 5, 2024 17.15 17.45 16.95 17.05 17.05 875,909
Jan 4, 2024 17.10 17.30 17.00 17.05 17.05 748,730
Jan 3, 2024 17.20 17.45 17.00 17.05 17.05 526,198
Jan 2, 2024 17.45 17.60 16.85 17.20 17.20 717,562
Jan 1, 2024 17.25 17.50 17.00 17.40 17.40 1,031,381
Dec 29, 2023 16.30 17.00 16.05 16.90 16.90 823,081
Dec 28, 2023 16.50 16.65 16.10 16.20 16.20 392,086
Dec 27, 2023 16.70 16.80 16.25 16.40 16.40 393,161
Dec 26, 2023 16.70 16.95 16.35 16.55 16.55 394,317
Dec 22, 2023 16.50 16.75 16.20 16.30 16.30 468,901
Dec 21, 2023 16.40 16.50 15.95 16.30 16.30 576,899
Dec 20, 2023 17.15 17.15 16.10 16.20 16.20 890,011
Dec 19, 2023 16.95 17.15 16.85 16.90 16.90 527,175
Dec 18, 2023 17.00 17.15 16.90 17.00 17.00 400,253
Dec 15, 2023 17.20 17.20 16.90 17.00 17.00 608,245
Dec 14, 2023 17.25 17.85 16.95 17.05 17.05 1,521,840
Dec 13, 2023 17.10 17.40 16.90 17.00 17.00 622,354
Dec 12, 2023 17.00 17.05 16.85 16.95 16.95 379,216
Dec 11, 2023 16.95 17.00 16.70 16.95 16.95 625,067
Dec 8, 2023 17.10 17.40 16.65 16.85 16.85 726,907
Dec 7, 2023 17.20 17.40 16.80 17.10 17.10 796,637
Dec 6, 2023 17.55 17.65 17.20 17.20 17.20 423,043
Dec 5, 2023 17.75 17.85 17.30 17.35 17.35 537,628
Dec 4, 2023 17.95 17.95 17.50 17.70 17.70 568,318
Dec 1, 2023 17.55 17.80 17.15 17.35 17.35 425,244
Nov 30, 2023 17.65 17.85 17.15 17.40 17.40 570,520
Nov 29, 2023 17.55 18.15 17.15 17.65 17.65 983,685
Nov 28, 2023 17.65 17.85 17.20 17.35 17.35 656,246
Nov 24, 2023 18.10 18.25 17.80 17.95 17.95 357,996
Nov 23, 2023 18.00 18.20 17.85 17.95 17.95 539,937
Nov 22, 2023 18.25 18.50 17.65 17.95 17.95 666,318
Nov 21, 2023 19.20 19.35 17.95 18.10 18.10 3,187,590
Nov 20, 2023 18.35 18.90 18.35 18.90 18.90 3,877,413
Nov 17, 2023 17.15 18.00 17.10 18.00 18.00 2,466,119
Nov 16, 2023 17.35 17.35 17.00 17.15 17.15 798,292
Nov 15, 2023 17.10 17.40 16.95 17.15 17.15 755,451
Nov 13, 2023 17.25 17.25 16.50 16.80 16.80 472,420
Nov 10, 2023 17.05 17.50 16.85 17.05 17.05 398,540
Nov 9, 2023 17.00 17.10 16.55 17.05 17.05 550,811
Nov 8, 2023 17.85 17.85 16.95 17.10 17.10 1,278,681
Nov 7, 2023 17.20 17.35 16.95 17.35 17.35 774,201
Nov 6, 2023 16.00 16.55 15.90 16.55 16.55 512,031
Nov 3, 2023 15.95 16.00 15.75 15.80 15.80 259,501
Nov 2, 2023 15.95 16.00 15.70 15.80 15.80 147,971
Nov 1, 2023 15.75 15.85 15.55 15.65 15.65 209,252
Oct 31, 2023 15.65 15.95 15.55 15.75 15.75 274,525
Oct 30, 2023 16.00 16.15 15.50 15.60 15.60 343,151

Related Tickers