Australia markets closed

Hindustan Motors Limited (500500.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202422.4723.3620.2520.5320.531,372,802
17 Apr 2024------
16 Apr 202418.1021.6718.1021.6721.671,139,398
15 Apr 202419.1019.1017.9018.0618.06425,669
12 Apr 202419.9620.2918.7019.0019.00400,701
11 Apr 2024------
10 Apr 202420.4220.5719.7520.0020.00122,841
09 Apr 202420.8321.1020.0420.2020.20189,504
08 Apr 202419.9520.8319.3520.4620.46476,010
05 Apr 202419.4920.3019.1519.7419.74572,228
04 Apr 202419.4119.7518.8619.4219.42267,726
03 Apr 202418.5720.4018.1619.3619.36821,223
02 Apr 202417.3318.7017.3018.5618.56235,203
01 Apr 202416.9517.4016.6517.2217.22144,118
28 Mar 202416.5016.8916.3916.6216.62463,207
27 Mar 202416.4616.8316.0016.1916.19343,792
26 Mar 202417.3917.3916.0416.4016.40193,510
25 Mar 2024------
22 Mar 202417.1517.5017.0017.3817.38110,042
21 Mar 202417.0017.3416.8417.0317.0358,570
20 Mar 202416.7716.9116.3516.6016.6061,624
19 Mar 202417.3217.4516.2716.4716.47203,668
18 Mar 202417.3017.5016.5816.9816.9871,821
15 Mar 2024------
14 Mar 202415.3317.2015.3316.8416.84202,712
13 Mar 202416.5917.8015.4915.6415.64703,965
12 Mar 202417.3917.6816.3816.9216.9297,729
11 Mar 202418.4318.4317.2117.3317.3376,163
08 Mar 2024------
07 Mar 202417.9818.4417.8118.0718.0763,920
06 Mar 202418.3218.3217.4017.7617.7666,146
05 Mar 202418.7018.7818.1518.2318.2355,693
04 Mar 202419.1219.3818.5018.5918.59150,370
01 Mar 202417.8018.5817.8018.3118.3162,015
29 Feb 202417.9818.0017.7317.7317.73151,737
28 Feb 202419.6019.8218.6618.6618.66114,837
27 Feb 202420.0120.3219.5219.6419.64133,304
26 Feb 202420.7120.7120.0120.1120.11108,801
23 Feb 202420.2320.3919.9720.3420.34139,673
22 Feb 202420.4720.4719.6019.9319.93154,884
21 Feb 202420.7021.2320.0020.2020.20326,723
20 Feb 202421.0421.2720.5520.7020.70149,885
16 Feb 202420.9720.9720.3020.4320.43192,269
15 Feb 202420.2320.7020.1220.7020.70323,700
14 Feb 202418.8220.2018.6219.7219.72118,255
13 Feb 202420.0820.4219.4819.5219.52223,392
12 Feb 202422.3722.4020.4820.5020.50328,495
09 Feb 202420.9821.6920.1521.5521.55779,905
08 Feb 202423.9024.0020.3620.6620.661,814,548
07 Feb 202421.2222.4721.2222.4722.471,462,999
06 Feb 202420.1620.4820.0020.4320.43440,967
05 Feb 202419.3420.2519.2219.6019.60783,364
02 Feb 202420.0720.4618.9019.3519.35394,070
01 Feb 202419.4519.8519.0519.6419.642,135,434
31 Jan 202418.1718.9117.7618.9118.911,162,599
30 Jan 202418.4218.5717.9118.0118.01101,243
29 Jan 202418.3218.7317.9218.2418.24213,262
26 Jan 202418.1118.1118.1118.1118.11-
25 Jan 202418.0718.4517.8718.1118.11118,052
24 Jan 202417.9518.6617.6718.3618.36529,987
23 Jan 202418.6819.0917.7117.7817.78224,220
22 Jan 202418.2618.2618.2618.2618.26-
19 Jan 202418.2918.6818.0018.2618.26335,106
18 Jan 202418.6919.3517.6018.3618.36483,261
17 Jan 202418.7819.2518.0618.4318.431,182,093
16 Jan 202418.0018.5817.1518.5818.581,175,207
12 Jan 202417.0017.0016.8016.8616.86174,140
11 Jan 202417.0017.0316.8416.8916.89164,832
10 Jan 202416.9617.1416.9116.9316.93217,396
09 Jan 202417.0517.1816.9116.9616.96185,561
08 Jan 202417.3917.3916.7016.9816.98248,990
05 Jan 202417.1517.4017.0017.0717.07254,944
04 Jan 202417.0717.3017.0217.0517.05237,349
03 Jan 202417.5917.5917.0017.0517.05137,560
02 Jan 202417.7317.7316.9017.2117.2176,742
29 Dec 202316.0117.0416.0116.9016.90161,842
28 Dec 202316.7816.7816.1016.2316.23144,271
27 Dec 202316.5416.7916.3016.4516.4550,836
26 Dec 202316.4616.9416.4516.5316.5328,581
22 Dec 202316.6216.7916.2016.2916.2956,550
21 Dec 202316.0016.5215.9816.2916.29120,094
20 Dec 202316.9317.0916.0716.2316.23209,194
19 Dec 202316.9017.1416.9016.9016.9045,527
18 Dec 202317.0017.2016.9216.9716.97110,601
15 Dec 202316.9117.2416.6517.0017.00187,554
14 Dec 202317.0117.9216.9517.1017.10702,524
13 Dec 202316.9117.4516.9117.0717.0787,098
12 Dec 202317.1017.1016.8516.9216.92103,456
11 Dec 202317.1517.1516.7516.9716.9790,115
08 Dec 202317.0117.3916.6016.8316.83287,060
07 Dec 202317.2217.3816.9017.1517.15127,460
06 Dec 202317.3717.6217.0017.2317.23162,927
05 Dec 202317.7317.8817.3217.3717.37170,358
04 Dec 202317.8517.9017.4717.7217.7249,791
01 Dec 202317.4617.8317.0617.3117.31187,660
30 Nov 202317.6717.8817.1817.4217.42190,445
29 Nov 202317.3718.1517.1117.6617.66271,471
28 Nov 202317.9417.9417.1717.3717.37254,413
27 Nov 202317.9517.9517.9517.9517.95-
24 Nov 202318.1918.2017.8017.9517.9595,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...