Get our best money-saving hacks and pro tips now

Hindustan Motors Limited (500500.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	12.45	13.15	12.31	12.71	12.71	114,962
28 Mar 2023	13.01	13.49	12.61	12.65	12.65	110,383
27 Mar 2023	13.56	13.79	13.23	13.27	13.27	77,553
24 Mar 2023	13.90	13.93	13.60	13.70	13.70	24,756
23 Mar 2023	13.52	13.89	13.40	13.77	13.77	64,283
22 Mar 2023	13.59	13.84	13.59	13.66	13.66	24,258
21 Mar 2023	13.90	13.99	13.31	13.58	13.58	95,643
20 Mar 2023	13.60	14.14	13.51	13.59	13.59	50,360
17 Mar 2023	13.85	14.19	13.76	13.82	13.82	43,517
16 Mar 2023	13.71	14.15	13.71	13.78	13.78	59,763
15 Mar 2023	13.67	14.35	13.67	13.99	13.99	18,305
14 Mar 2023	13.56	14.33	13.56	13.94	13.94	20,938
13 Mar 2023	14.67	15.05	14.19	14.19	14.19	89,760
10 Mar 2023	15.18	15.48	14.80	14.93	14.93	152,075
09 Mar 2023	15.23	15.23	14.90	15.18	15.18	478,729
08 Mar 2023	13.86	14.51	13.85	14.51	14.51	79,444
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	13.27	14.00	13.27	13.82	13.82	114,620
03 Mar 2023	13.46	13.88	13.40	13.72	13.72	90,793
02 Mar 2023	13.80	14.13	13.47	13.52	13.52	39,244
01 Mar 2023	13.62	14.10	13.62	13.93	13.93	20,396
28 Feb 2023	13.70	13.90	13.30	13.65	13.65	138,965
27 Feb 2023	13.70	14.00	13.45	13.90	13.90	33,595
24 Feb 2023	13.95	14.30	13.30	13.70	13.70	25,448
23 Feb 2023	13.65	13.95	13.05	13.75	13.75	37,625
22 Feb 2023	13.75	13.80	13.45	13.65	13.65	47,221
21 Feb 2023	14.80	14.85	14.00	14.15	14.15	93,639
17 Feb 2023	15.35	15.50	14.90	15.15	15.15	32,748
16 Feb 2023	15.40	15.40	14.80	15.10	15.10	16,183
15 Feb 2023	15.30	15.45	14.85	15.10	15.10	12,929
14 Feb 2023	15.15	15.50	14.85	15.00	15.00	38,357
13 Feb 2023	15.60	15.80	15.00	15.35	15.35	37,641
10 Feb 2023	14.80	15.75	14.80	15.60	15.60	55,135
09 Feb 2023	15.00	15.20	14.85	15.15	15.15	145,941
08 Feb 2023	15.25	15.55	14.70	15.25	15.25	40,311
07 Feb 2023	15.50	15.75	15.15	15.20	15.20	40,902
06 Feb 2023	15.30	15.75	15.05	15.55	15.55	81,226
03 Feb 2023	15.90	16.25	15.25	15.40	15.40	76,493
02 Feb 2023	16.30	16.30	15.75	15.95	15.95	57,675
01 Feb 2023	16.80	17.25	15.70	15.95	15.95	29,190
31 Jan 2023	15.90	16.70	15.90	16.45	16.45	27,701
30 Jan 2023	15.95	16.85	15.80	15.95	15.95	43,036
27 Jan 2023	16.40	16.95	16.10	16.20	16.20	33,548
26 Jan 2023	16.70	16.70	16.70	16.70	16.70	-
25 Jan 2023	17.20	17.20	16.40	16.70	16.70	47,366
24 Jan 2023	17.20	17.45	16.75	17.15	17.15	59,692
23 Jan 2023	17.15	17.70	16.80	17.50	17.50	134,839
20 Jan 2023	16.35	17.00	16.35	16.90	16.90	27,746
19 Jan 2023	16.50	16.65	16.05	16.40	16.40	43,160
18 Jan 2023	16.45	16.80	16.20	16.50	16.50	34,983
17 Jan 2023	16.40	16.90	16.40	16.60	16.60	27,034
13 Jan 2023	16.50	17.00	16.50	16.85	16.85	38,265
12 Jan 2023	16.75	17.15	16.35	16.80	16.80	45,104
11 Jan 2023	16.75	17.15	16.30	16.85	16.85	53,321
10 Jan 2023	16.95	17.20	16.70	17.00	17.00	24,939
09 Jan 2023	16.80	17.30	16.80	17.15	17.15	25,770
06 Jan 2023	17.00	17.30	16.70	17.05	17.05	53,743
05 Jan 2023	17.05	17.55	16.85	17.15	17.15	23,732
04 Jan 2023	17.00	17.60	17.00	17.05	17.05	59,969
03 Jan 2023	17.15	17.90	17.15	17.30	17.30	63,004
30 Dec 2022	17.70	17.80	17.30	17.50	17.50	22,742
29 Dec 2022	17.05	17.80	16.90	17.30	17.30	53,983
28 Dec 2022	18.20	18.25	17.20	17.55	17.55	87,379
27 Dec 2022	17.15	17.60	16.90	17.60	17.60	141,254
23 Dec 2022	16.60	17.00	16.00	16.00	16.00	158,510
22 Dec 2022	16.80	17.70	16.60	16.80	16.80	116,128
21 Dec 2022	18.15	18.40	17.30	17.45	17.45	83,401
20 Dec 2022	18.45	18.45	17.60	18.00	18.00	94,208
19 Dec 2022	18.60	19.10	18.05	18.35	18.35	108,121
16 Dec 2022	17.55	18.65	17.55	18.35	18.35	100,493
15 Dec 2022	17.85	18.45	17.80	17.90	17.90	132,967
14 Dec 2022	18.40	18.95	18.15	18.30	18.30	73,761
13 Dec 2022	18.65	19.40	18.35	18.65	18.65	142,589
12 Dec 2022	18.60	19.40	18.20	18.85	18.85	125,435
09 Dec 2022	19.85	20.05	18.75	19.00	19.00	171,519
08 Dec 2022	18.75	20.20	18.75	19.70	19.70	72,839
07 Dec 2022	19.60	20.40	19.15	19.40	19.40	114,503
06 Dec 2022	20.00	20.60	19.85	20.05	20.05	152,334
05 Dec 2022	20.55	21.00	20.25	20.40	20.40	173,811
02 Dec 2022	21.40	21.40	19.65	20.20	20.20	483,751
01 Dec 2022	19.00	20.95	19.00	20.95	20.95	116,023
30 Nov 2022	19.55	20.05	18.75	19.05	19.05	239,804
29 Nov 2022	20.55	20.80	19.50	19.70	19.70	390,210
28 Nov 2022	21.00	21.30	20.10	20.65	20.65	571,100
25 Nov 2022	22.20	22.20	19.70	20.30	20.30	6,444,510
23 Nov 2022	17.10	18.40	17.10	18.40	18.40	668,568
22 Nov 2022	16.80	17.20	16.60	16.75	16.75	100,435
21 Nov 2022	16.85	17.35	16.70	16.90	16.90	73,978
18 Nov 2022	18.00	18.00	17.15	17.15	17.15	109,451
17 Nov 2022	16.50	17.75	16.50	17.40	17.40	382,437
16 Nov 2022	16.50	17.20	16.50	16.85	16.85	86,085
15 Nov 2022	17.20	17.25	16.45	16.70	16.70	140,171
14 Nov 2022	17.00	17.65	17.00	17.15	17.15	165,432
11 Nov 2022	18.15	18.15	17.15	17.35	17.35	107,461
10 Nov 2022	16.60	18.00	16.60	17.75	17.75	327,233
09 Nov 2022	16.40	16.85	16.35	16.60	16.60	166,019
08 Nov 2022	-	-	-	-	-	-
07 Nov 2022	16.55	16.75	16.50	16.60	16.60	56,883
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.50+61.10(+0.84%)

ASX 2007,179.30+57.00(+0.80%)

AUD/USD0.6718+0.0001(+0.0161%)

OIL74.36-0.01(-0.01%)

GOLD1,999.00+1.30(+0.07%)

BTC-AUD41,905.34-716.81(-1.68%)

Get our best money-saving hacks and pro tips now

Hindustan Motors Limited (500500.BO)

ALL ORDS
7,373.50
+61.10(+0.84%)

ASX 200
7,179.30
+57.00(+0.80%)

AUD/USD
0.6718
+0.0001(+0.0161%)

OIL
74.36
-0.01(-0.01%)

GOLD
1,999.00
+1.30(+0.07%)

BTC-AUD
41,905.34
-716.81(-1.68%)