1707.65
-50.50 (-2.87%)1706.85
-56.00 (-3.18%)
HYUNDAI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 28 Mar 2025 | 1707.65 | 1735.00 | 1749.90 | 1701.00 | 693170 | -2.87% |
| 27 Mar 2025 | 1758.15 | 1691.00 | 1819.00 | 1680.05 | 3241595 | 2.89% |
| 26 Mar 2025 | 1708.70 | 1748.00 | 1761.00 | 1686.70 | 1019723 | -1.83% |
| 25 Mar 2025 | 1740.55 | 1770.25 | 1771.00 | 1708.00 | 531717 | -1.05% |
| 24 Mar 2025 | 1759.00 | 1701.60 | 1765.70 | 1700.00 | 1076346 | 3.62% |
| 21 Mar 2025 | 1697.60 | 1630.55 | 1708.40 | 1625.90 | 1894623 | 4.11% |
| 20 Mar 2025 | 1630.55 | 1648.00 | 1653.95 | 1605.15 | 1180718 | 0.94% |
| 19 Mar 2025 | 1615.30 | 1585.00 | 1626.40 | 1585.00 | 860058 | 2.22% |
| 18 Mar 2025 | 1580.15 | 1600.45 | 1607.25 | 1551.30 | 2189270 | -1.14% |
| 17 Mar 2025 | 1598.35 | 1644.95 | 1649.70 | 1592.00 | 944372 | -2.80% |
| 13 Mar 2025 | 1644.45 | 1654.00 | 1676.40 | 1637.00 | 738740 | -0.54% |
| 12 Mar 2025 | 1653.45 | 1678.95 | 1684.60 | 1642.60 | 340034 | -0.57% |
| 11 Mar 2025 | 1663.00 | 1654.05 | 1685.95 | 1654.05 | 279335 | -0.69% |
| 10 Mar 2025 | 1674.50 | 1709.00 | 1712.00 | 1660.00 | 769044 | -2.38% |
| 07 Mar 2025 | 1715.40 | 1703.00 | 1723.10 | 1703.00 | 302079 | -0.13% |
| 06 Mar 2025 | 1717.60 | 1720.95 | 1726.70 | 1690.10 | 729380 | -0.03% |
| 05 Mar 2025 | 1718.10 | 1712.85 | 1732.25 | 1704.30 | 506644 | 0.31% |
| 04 Mar 2025 | 1712.85 | 1695.00 | 1729.95 | 1688.05 | 756354 | 1.04% |
| 03 Mar 2025 | 1695.25 | 1681.00 | 1729.20 | 1661.10 | 936736 | -2.00% |
| 28 Feb 2025 | 1729.90 | 1760.00 | 1813.45 | 1656.00 | 29179375 | 0.40% |
| 27 Feb 2025 | 1723.00 | 1809.00 | 1810.40 | 1700.00 | 1554491 | -5.66% |
| 25 Feb 2025 | 1826.35 | 1794.50 | 1839.70 | 1791.20 | 1269628 | 1.77% |
| 24 Feb 2025 | 1794.50 | 1793.00 | 1819.20 | 1772.45 | 978604 | -0.19% |
| 21 Feb 2025 | 1797.90 | 1846.00 | 1875.00 | 1778.00 | 1310998 | -2.99% |
| 20 Feb 2025 | 1853.25 | 1867.30 | 1875.00 | 1835.60 | 1021304 | -1.21% |
| 19 Feb 2025 | 1875.95 | 1820.00 | 1890.30 | 1795.65 | 1179676 | 3.58% |
| 18 Feb 2025 | 1811.05 | 1843.90 | 1869.60 | 1796.00 | 1284671 | -1.78% |
| 17 Feb 2025 | 1843.90 | 1805.00 | 1855.00 | 1758.10 | 1994718 | 2.08% |
| 14 Feb 2025 | 1806.30 | 1808.85 | 1850.00 | 1792.00 | 1333382 | 0.39% |
| 13 Feb 2025 | 1799.20 | 1823.00 | 1861.90 | 1788.80 | 1173472 | -0.27% |
| 12 Feb 2025 | 1804.10 | 1876.00 | 1898.05 | 1789.00 | 2325740 | -1.72% |
| 11 Feb 2025 | 1835.70 | 1855.00 | 1877.40 | 1797.80 | 1750256 | -1.03% |
| 10 Feb 2025 | 1854.85 | 1887.50 | 1887.50 | 1845.15 | 804255 | -2.28% |
| 07 Feb 2025 | 1898.20 | 1828.95 | 1929.00 | 1821.05 | 2903619 | 3.96% |
| 06 Feb 2025 | 1825.95 | 1830.00 | 1834.60 | 1791.05 | 867707 | -0.84% |
| 05 Feb 2025 | 1841.35 | 1840.00 | 1847.00 | 1801.55 | 673537 | -0.19% |
| 04 Feb 2025 | 1844.85 | 1801.05 | 1850.00 | 1801.05 | 1154361 | 2.50% |
| 03 Feb 2025 | 1799.90 | 1750.85 | 1811.90 | 1741.30 | 3536130 | 2.82% |
| 01 Feb 2025 | 1750.45 | 1692.00 | 1829.80 | 1667.05 | 981974 | 4.35% |
| 31 Jan 2025 | 1677.55 | 1638.00 | 1686.30 | 1630.35 | 638701 | 3.42% |
| 30 Jan 2025 | 1622.00 | 1655.00 | 1655.00 | 1615.00 | 341982 | -1.67% |
| 29 Jan 2025 | 1649.50 | 1619.95 | 1661.35 | 1610.65 | 676152 | 1.55% |
| 28 Jan 2025 | 1624.40 | 1651.50 | 1667.95 | 1615.05 | 1291382 | -1.18% |
| 27 Jan 2025 | 1643.75 | 1695.00 | 1695.00 | 1636.00 | 1538942 | -3.61% |
| 24 Jan 2025 | 1705.30 | 1706.10 | 1710.35 | 1685.20 | 548666 | 0.01% |
| 23 Jan 2025 | 1705.10 | 1707.00 | 1715.00 | 1688.15 | 937567 | 0.15% |
| 22 Jan 2025 | 1702.50 | 1759.00 | 1759.00 | 1684.85 | 1321964 | -2.47% |
| 21 Jan 2025 | 1745.55 | 1784.60 | 1801.15 | 1738.10 | 1036378 | -2.07% |
| 20 Jan 2025 | 1782.45 | 1789.20 | 1795.30 | 1761.05 | 993234 | -0.37% |
| 17 Jan 2025 | 1789.10 | 1765.00 | 1815.00 | 1738.00 | 2441970 | -1.54% |
| 16 Jan 2025 | 1817.10 | 1791.95 | 1824.90 | 1791.00 | 542776 | 1.20% |
| 15 Jan 2025 | 1795.50 | 1790.00 | 1818.00 | 1776.00 | 569286 | 0.75% |
| 14 Jan 2025 | 1782.05 | 1766.95 | 1807.00 | 1764.10 | 330495 | 0.85% |
| 13 Jan 2025 | 1766.95 | 1768.40 | 1782.60 | 1747.15 | 433775 | -1.16% |
| 10 Jan 2025 | 1787.60 | 1781.00 | 1799.00 | 1774.40 | 543447 | 0.11% |
| 09 Jan 2025 | 1785.55 | 1802.00 | 1807.15 | 1766.00 | 445286 | -1.43% |
| 08 Jan 2025 | 1811.40 | 1820.00 | 1826.55 | 1800.05 | 289586 | -1.18% |
| 07 Jan 2025 | 1833.00 | 1803.05 | 1848.90 | 1803.05 | 925887 | 1.77% |
| 06 Jan 2025 | 1801.15 | 1811.00 | 1849.00 | 1797.60 | 395362 | -1.50% |
| 03 Jan 2025 | 1828.65 | 1821.95 | 1834.40 | 1812.05 | 246250 | 0.55% |
| 02 Jan 2025 | 1818.65 | 1791.30 | 1854.00 | 1791.30 | 624221 | 1.07% |
| 01 Jan 2025 | 1799.40 | 1800.00 | 1805.00 | 1791.00 | 130344 | -0.37% |
| 31 Dec 2024 | 1806.10 | 1794.95 | 1820.00 | 1786.55 | 231141 | 0.53% |
| 30 Dec 2024 | 1796.60 | 1781.40 | 1804.85 | 1776.00 | 211968 | 0.25% |
| 27 Dec 2024 | 1792.10 | 1777.80 | 1805.30 | 1776.00 | 223552 | 0.80% |
| 26 Dec 2024 | 1777.80 | 1765.20 | 1786.95 | 1750.00 | 257169 | 0.71% |
| 24 Dec 2024 | 1765.20 | 1762.10 | 1770.00 | 1749.35 | 192311 | 0.72% |
| 23 Dec 2024 | 1752.60 | 1779.55 | 1786.00 | 1738.00 | 335306 | -0.77% |
| 20 Dec 2024 | 1766.20 | 1793.25 | 1807.95 | 1758.00 | 531540 | -1.19% |
| 19 Dec 2024 | 1787.45 | 1785.15 | 1792.00 | 1766.00 | 430008 | -0.47% |
| 18 Dec 2024 | 1795.85 | 1820.50 | 1822.95 | 1790.00 | 324766 | -1.56% |
| 17 Dec 2024 | 1824.25 | 1817.40 | 1831.00 | 1802.05 | 312411 | 0.38% |
| 16 Dec 2024 | 1817.40 | 1772.00 | 1824.10 | 1766.25 | 545726 | 2.56% |
| 13 Dec 2024 | 1772.00 | 1800.00 | 1808.70 | 1760.00 | 569711 | -1.48% |
| 12 Dec 2024 | 1798.60 | 1769.05 | 1861.00 | 1768.65 | 1048206 | -1.36% |
| 11 Dec 2024 | 1823.40 | 1840.00 | 1840.00 | 1819.00 | 337783 | -0.55% |
| 10 Dec 2024 | 1833.45 | 1829.95 | 1842.95 | 1820.00 | 367019 | 0.37% |
| 09 Dec 2024 | 1826.65 | 1858.50 | 1871.00 | 1824.00 | 403251 | -1.71% |
| 06 Dec 2024 | 1858.50 | 1876.00 | 1880.00 | 1853.60 | 612872 | -1.04% |
| 05 Dec 2024 | 1878.05 | 1875.90 | 1898.90 | 1866.30 | 506260 | 0.31% |
| 04 Dec 2024 | 1872.20 | 1840.25 | 1877.00 | 1840.25 | 640379 | 1.24% |
| 03 Dec 2024 | 1849.20 | 1885.00 | 1889.85 | 1825.50 | 961607 | -1.69% |
| 02 Dec 2024 | 1880.90 | 1875.00 | 1915.45 | 1870.25 | 476433 | -1.86% |
| 29 Nov 2024 | 1916.55 | 1905.20 | 1939.00 | 1897.05 | 1301843 | 0.73% |
| 28 Nov 2024 | 1902.65 | 1890.00 | 1917.80 | 1874.15 | 692877 | -0.25% |
| 27 Nov 2024 | 1907.45 | 1905.30 | 1926.60 | 1895.00 | 894423 | 1.46% |
| 26 Nov 2024 | 1880.00 | 1854.90 | 1911.00 | 1853.35 | 825461 | 1.44% |
| 25 Nov 2024 | 1853.35 | 1835.05 | 1860.00 | 1832.05 | 791187 | 1.26% |
| 22 Nov 2024 | 1830.20 | 1825.55 | 1838.00 | 1811.25 | 436515 | 0.25% |
| 21 Nov 2024 | 1825.55 | 1819.95 | 1859.00 | 1786.05 | 1171989 | -0.23% |
| 19 Nov 2024 | 1829.80 | 1733.00 | 1849.00 | 1729.00 | 1824631 | 5.78% |
| 18 Nov 2024 | 1729.80 | 1751.90 | 1759.00 | 1688.50 | 1599438 | -2.04% |
| 14 Nov 2024 | 1765.75 | 1749.95 | 1779.00 | 1716.10 | 580587 | 1.48% |
| 13 Nov 2024 | 1739.95 | 1787.00 | 1795.00 | 1714.00 | 1500153 | -3.55% |
| 12 Nov 2024 | 1803.95 | 1826.20 | 1842.25 | 1772.20 | 1069276 | -0.99% |
| 11 Nov 2024 | 1822.05 | 1830.00 | 1865.00 | 1820.00 | 445794 | -0.98% |
| 08 Nov 2024 | 1840.15 | 1830.20 | 1847.60 | 1809.60 | 577813 | 0.35% |
| 07 Nov 2024 | 1833.65 | 1841.65 | 1849.90 | 1826.00 | 650585 | -1.07% |
| 06 Nov 2024 | 1853.50 | 1826.00 | 1868.40 | 1823.10 | 903413 | 1.38% |
| 05 Nov 2024 | 1828.25 | 1802.35 | 1840.00 | 1800.00 | 889751 | 0.76% |
| 04 Nov 2024 | 1814.45 | 1832.25 | 1841.00 | 1796.10 | 926694 | -0.97% |
| 01 Nov 2024 | 1832.30 | 1825.00 | 1848.00 | 1825.00 | 158166 | 0.53% |
| 31 Oct 2024 | 1822.55 | 1823.00 | 1842.95 | 1815.15 | 522279 | -0.52% |
| 30 Oct 2024 | 1832.05 | 1769.95 | 1843.10 | 1760.65 | 1516619 | 4.18% |
| 29 Oct 2024 | 1758.50 | 1807.95 | 1807.95 | 1752.00 | 2446675 | -2.49% |
| 28 Oct 2024 | 1803.35 | 1843.75 | 1848.65 | 1795.00 | 1341337 | -2.19% |
| 25 Oct 2024 | 1843.75 | 1871.00 | 1884.25 | 1783.00 | 3219776 | -1.47% |
| 24 Oct 2024 | 1871.20 | 1927.95 | 1933.85 | 1853.45 | 3271622 | -1.35% |
| 23 Oct 2024 | 1896.85 | 1815.20 | 1928.90 | 1810.00 | 7729113 | 4.25% |