Australia markets close in 5 hours 48 minutes

Hindustan Motors Limited (500500.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023------
25 Jan 202317.2017.2016.4016.7016.7047,366
24 Jan 202317.2017.4516.7517.1517.1559,692
23 Jan 202317.1517.7016.8017.5017.50134,839
20 Jan 202316.3517.0016.3516.9016.9027,746
19 Jan 202316.5016.6516.0516.4016.4043,160
18 Jan 202316.4516.8016.2016.5016.5034,983
17 Jan 202316.4016.9016.4016.6016.6027,034
13 Jan 202316.5017.0016.5016.8516.8538,265
12 Jan 202316.7517.1516.3516.8016.8045,104
11 Jan 202316.7517.1516.3016.8516.8553,321
10 Jan 202316.9517.2016.7017.0017.0024,939
09 Jan 202316.8017.3016.8017.1517.1525,770
06 Jan 202317.0017.3016.7017.0517.0553,743
05 Jan 202317.0517.5516.8517.1517.1523,732
04 Jan 202317.0017.6017.0017.0517.0559,969
03 Jan 202317.1517.9017.1517.3017.3063,004
30 Dec 202217.7017.8017.3017.5017.5022,742
29 Dec 202217.0517.8016.9017.3017.3053,983
28 Dec 202218.2018.2517.2017.5517.5587,379
27 Dec 202217.1517.6016.9017.6017.60141,254
23 Dec 202216.6017.0016.0016.0016.00158,510
22 Dec 202216.8017.7016.6016.8016.80116,128
21 Dec 202218.1518.4017.3017.4517.4583,401
20 Dec 202218.4518.4517.6018.0018.0094,208
19 Dec 202218.6019.1018.0518.3518.35108,121
16 Dec 202217.5518.6517.5518.3518.35100,493
15 Dec 202217.8518.4517.8017.9017.90132,967
14 Dec 202218.4018.9518.1518.3018.3073,761
13 Dec 202218.6519.4018.3518.6518.65142,589
12 Dec 202218.6019.4018.2018.8518.85125,435
09 Dec 202219.8520.0518.7519.0019.00171,519
08 Dec 202218.7520.2018.7519.7019.7072,839
07 Dec 202219.6020.4019.1519.4019.40114,503
06 Dec 202220.0020.6019.8520.0520.05152,334
05 Dec 202220.5521.0020.2520.4020.40173,811
02 Dec 202221.4021.4019.6520.2020.20483,751
01 Dec 202219.0020.9519.0020.9520.95116,023
30 Nov 202219.5520.0518.7519.0519.05239,804
29 Nov 202220.5520.8019.5019.7019.70390,210
28 Nov 202221.0021.3020.1020.6520.65571,100
25 Nov 202222.2022.2019.7020.3020.306,444,510
23 Nov 202217.1018.4017.1018.4018.40668,568
22 Nov 202216.8017.2016.6016.7516.75100,435
21 Nov 202216.8517.3516.7016.9016.9073,978
18 Nov 202218.0018.0017.1517.1517.15109,451
17 Nov 202216.5017.7516.5017.4017.40382,437
16 Nov 202216.5017.2016.5016.8516.8586,085
15 Nov 202217.2017.2516.4516.7016.70140,171
14 Nov 202217.0017.6517.0017.1517.15165,432
11 Nov 202218.1518.1517.1517.3517.35107,461
10 Nov 202216.6018.0016.6017.7517.75327,233
09 Nov 202216.4016.8516.3516.6016.60166,019
08 Nov 2022------
07 Nov 202216.5516.7516.5016.6016.6056,883
04 Nov 202216.5016.9016.0516.2516.25221,237
03 Nov 202216.0016.6015.5516.4516.45134,939
02 Nov 202216.1516.3016.0516.0516.0534,371
01 Nov 202216.0516.4516.0516.1516.1536,042
31 Oct 202216.7516.8016.2016.2016.2085,754
28 Oct 202215.9016.4515.9016.1016.1060,472
27 Oct 202216.0016.1015.7015.9015.9080,032
26 Oct 202216.1016.1016.1016.1016.10-
25 Oct 202215.8516.1515.8516.1016.1053,507
24 Oct 202215.6016.3515.5016.1516.1527,800
21 Oct 202215.4516.3515.4515.8515.8546,486
20 Oct 202216.0516.7015.2515.8015.80248,795
19 Oct 202215.8017.4015.7516.2016.20491,917
18 Oct 202215.6516.0015.6515.8515.8573,946
17 Oct 202215.7016.1515.7015.8015.8082,836
14 Oct 202216.0516.4515.9016.0016.0057,178
13 Oct 202215.9516.3515.9516.0516.0533,811
12 Oct 202216.2516.4015.9016.2016.2053,338
11 Oct 202217.1517.2015.7016.1516.15165,150
10 Oct 202217.1517.4516.4516.9516.95153,747
07 Oct 202216.6017.6516.6017.4517.45897,926
06 Oct 202216.9517.2516.7016.8516.85125,695
05 Oct 2022------
04 Oct 202217.9517.9516.6517.1017.10265,717
03 Oct 202216.5017.1016.2517.1017.10114,163
30 Sept 202216.6017.1015.7516.3016.30212,204
29 Sept 202216.5016.5015.8016.5016.50184,362
28 Sept 202214.7515.7514.6015.7515.7591,986
27 Sept 202214.9015.6514.6015.0015.00139,205
26 Sept 202215.5015.9015.1515.1515.15151,205
23 Sept 202216.0516.3015.8015.9015.90114,030
22 Sept 202216.2516.6016.1516.3016.3059,181
21 Sept 202216.3516.7016.1016.2516.25152,927
20 Sept 202216.0516.6016.0516.3516.35107,918
19 Sept 202216.3516.7016.1016.2516.25209,348
16 Sept 202216.7017.0016.4016.5016.5043,144
15 Sept 202217.2017.2016.5016.8516.85148,008
14 Sept 202216.5017.1016.3516.8016.80235,367
13 Sept 202216.5017.1016.5016.6016.6053,131
12 Sept 202216.7017.1016.6016.7516.7572,024
09 Sept 202216.4017.2016.4016.7516.75113,027
08 Sept 202216.5017.0016.5016.6016.60112,655
07 Sept 202216.7017.1016.3516.8016.8048,756
06 Sept 202216.5017.0516.3016.7016.7063,015
02 Sept 202216.6516.7516.0516.4516.4592,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...