Price Data Selection & Download
Hindustan Motors Share Price All Time Records & Statistics (Sep 2025 - Oct 2025)
13 daily OHLCV records on NSE from Sept. 2025 to Oct. 2025. For live price, key ratios and fundamentals, see HINDMOTORS share price.
Share Price All Time High
₹24.91
September 15, 2025
NSE Exchange
Share Price All Time Low
₹20.33
September 30, 2025
NSE Exchange
Highest Volume Trading Day
4,786,478
September 23, 2025 • ₹20.83
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2025)
HINDMOTORS daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹17.23 | ₹17.68 | ₹16.80 | ₹17.13 | 226,154 |
| 2026-05-27 | ₹17.39 | ₹17.40 | ₹17.00 | ₹17.23 | 179,596 |
| 2026-05-26 | ₹17.40 | ₹17.75 | ₹16.80 | ₹17.23 | 196,370 |
| 2026-05-25 | ₹17.74 | ₹17.74 | ₹17.25 | ₹17.30 | 228,350 |
| 2026-05-22 | ₹17.91 | ₹17.91 | ₹17.00 | ₹17.40 | 191,576 |
| 2026-05-21 | ₹17.00 | ₹17.25 | ₹16.96 | ₹17.07 | 159,886 |
| 2026-05-20 | ₹16.42 | ₹16.93 | ₹16.42 | ₹16.83 | 128,039 |
| 2026-05-19 | ₹17.00 | ₹17.10 | ₹16.80 | ₹16.93 | 159,332 |
| 2026-05-18 | ₹17.00 | ₹17.94 | ₹16.35 | ₹16.94 | 357,997 |
| 2026-05-15 | ₹17.56 | ₹17.77 | ₹17.01 | ₹17.10 | 224,118 |
| 2026-05-14 | ₹16.58 | ₹18.05 | ₹16.58 | ₹17.56 | 571,215 |
| 2026-05-13 | ₹17.45 | ₹17.45 | ₹17.45 | ₹17.45 | 203,866 |
| 2026-05-12 | ₹18.36 | ₹18.36 | ₹18.36 | ₹18.36 | 125,631 |
| 2026-05-11 | ₹20.00 | ₹20.19 | ₹19.32 | ₹19.32 | 349,865 |
| 2026-05-08 | ₹20.80 | ₹20.99 | ₹19.39 | ₹20.33 | 2,142,703 |
| 2026-05-07 | ₹20.41 | ₹20.41 | ₹20.41 | ₹20.41 | 484,911 |
| 2026-05-06 | ₹19.44 | ₹19.44 | ₹18.90 | ₹19.44 | 646,016 |
| 2026-05-05 | ₹18.45 | ₹18.52 | ₹18.00 | ₹18.52 | 471,440 |
| 2026-05-04 | ₹17.20 | ₹17.64 | ₹17.20 | ₹17.64 | 577,076 |
| 2026-04-30 | ₹16.92 | ₹16.92 | ₹16.30 | ₹16.80 | 166,353 |
| 2026-04-29 | ₹17.09 | ₹17.09 | ₹16.51 | ₹16.93 | 229,004 |
| 2026-04-28 | ₹17.00 | ₹17.15 | ₹16.50 | ₹16.95 | 159,527 |
| 2026-04-27 | ₹16.41 | ₹17.10 | ₹16.40 | ₹17.00 | 540,112 |
| 2026-04-24 | ₹17.10 | ₹17.10 | ₹16.40 | ₹16.44 | 194,072 |
| 2026-04-23 | ₹17.10 | ₹17.10 | ₹16.60 | ₹16.86 | 127,025 |
| 2026-04-22 | ₹16.49 | ₹17.10 | ₹16.40 | ₹17.04 | 427,636 |
| 2026-04-21 | ₹17.00 | ₹17.00 | ₹16.36 | ₹16.49 | 216,971 |
| 2026-04-20 | ₹17.12 | ₹17.25 | ₹16.65 | ₹16.83 | 232,860 |
| 2026-04-17 | ₹17.12 | ₹17.23 | ₹16.81 | ₹17.12 | 319,264 |
| 2026-04-16 | ₹17.10 | ₹17.19 | ₹16.71 | ₹16.99 | 340,919 |
| 2026-04-15 | ₹16.30 | ₹16.95 | ₹16.30 | ₹16.76 | 388,467 |
| 2026-04-13 | ₹16.67 | ₹16.67 | ₹15.51 | ₹16.18 | 417,021 |
| 2026-04-10 | ₹16.30 | ₹16.80 | ₹16.10 | ₹16.78 | 619,781 |
| 2026-04-09 | ₹15.74 | ₹16.15 | ₹15.05 | ₹15.94 | 560,714 |
| 2026-04-08 | ₹14.45 | ₹15.50 | ₹14.10 | ₹15.36 | 919,659 |
| 2026-04-07 | ₹13.99 | ₹13.99 | ₹13.45 | ₹13.93 | 288,962 |
| 2026-04-06 | ₹13.20 | ₹14.15 | ₹12.00 | ₹13.42 | 690,860 |
| 2026-04-02 | ₹12.70 | ₹12.99 | ₹12.00 | ₹12.76 | 406,631 |
| 2026-04-01 | ₹10.76 | ₹12.40 | ₹10.50 | ₹12.25 | 660,886 |
| 2026-03-30 | ₹11.39 | ₹11.50 | ₹10.10 | ₹10.36 | 792,146 |
| 2026-03-27 | ₹12.52 | ₹12.52 | ₹11.30 | ₹11.39 | 900,578 |
| 2026-03-25 | ₹12.50 | ₹12.54 | ₹12.05 | ₹12.21 | 723,346 |
| 2026-03-24 | ₹12.50 | ₹12.55 | ₹12.15 | ₹12.20 | 423,899 |
| 2026-03-23 | ₹13.65 | ₹13.65 | ₹11.67 | ₹12.18 | 575,040 |
| 2026-03-20 | ₹13.20 | ₹13.50 | ₹13.01 | ₹13.06 | 394,695 |
| 2026-03-19 | ₹13.99 | ₹13.99 | ₹13.04 | ₹13.17 | 517,759 |
| 2026-03-18 | ₹13.95 | ₹14.18 | ₹13.93 | ₹13.97 | 384,625 |
| 2026-03-17 | ₹14.00 | ₹14.70 | ₹13.70 | ₹13.93 | 321,875 |
| 2026-03-16 | ₹13.93 | ₹14.23 | ₹13.67 | ₹13.97 | 250,419 |
| 2026-03-13 | ₹14.92 | ₹14.92 | ₹14.10 | ₹14.23 | 261,228 |
| 2026-03-12 | ₹14.50 | ₹15.35 | ₹14.30 | ₹14.68 | 282,860 |
| 2026-03-11 | ₹14.55 | ₹14.80 | ₹14.40 | ₹14.47 | 206,490 |
| 2026-03-10 | ₹14.90 | ₹14.90 | ₹14.40 | ₹14.57 | 239,706 |
| 2026-03-09 | ₹14.95 | ₹15.00 | ₹14.07 | ₹14.59 | 272,370 |
| 2026-03-06 | ₹14.82 | ₹15.15 | ₹14.79 | ₹14.95 | 232,499 |
| 2026-03-05 | ₹15.07 | ₹16.60 | ₹14.08 | ₹15.10 | 333,555 |
| 2026-03-04 | ₹15.30 | ₹15.30 | ₹14.80 | ₹14.91 | 350,583 |
| 2026-03-02 | ₹15.00 | ₹15.89 | ₹14.99 | ₹15.47 | 384,042 |
| 2026-02-27 | ₹16.38 | ₹16.55 | ₹16.20 | ₹16.31 | 144,223 |
| 2026-02-26 | ₹16.17 | ₹16.63 | ₹16.17 | ₹16.38 | 131,813 |
| 2026-02-25 | ₹16.31 | ₹17.00 | ₹16.25 | ₹16.37 | 191,655 |
| 2026-02-24 | ₹16.25 | ₹16.52 | ₹16.10 | ₹16.31 | 162,220 |
| 2026-02-23 | ₹16.51 | ₹16.73 | ₹16.49 | ₹16.52 | 144,961 |
| 2026-02-20 | ₹16.40 | ₹16.78 | ₹16.39 | ₹16.49 | 142,875 |
| 2026-02-19 | ₹16.91 | ₹17.22 | ₹16.06 | ₹16.44 | 417,051 |
| 2026-02-18 | ₹17.30 | ₹17.30 | ₹16.50 | ₹16.64 | 216,140 |
| 2026-02-17 | ₹16.83 | ₹17.01 | ₹16.50 | ₹16.97 | 195,486 |
| 2026-02-16 | ₹16.40 | ₹17.05 | ₹16.40 | ₹16.43 | 260,476 |
| 2026-02-13 | ₹17.10 | ₹17.10 | ₹16.75 | ₹16.79 | 217,897 |
| 2026-02-12 | ₹17.25 | ₹17.25 | ₹17.00 | ₹17.01 | 219,387 |
| 2026-02-11 | ₹17.29 | ₹17.29 | ₹17.05 | ₹17.16 | 173,895 |
| 2026-02-10 | ₹17.09 | ₹17.24 | ₹17.00 | ₹17.13 | 274,951 |
| 2026-02-09 | ₹17.23 | ₹17.23 | ₹16.85 | ₹17.01 | 289,916 |
| 2026-02-06 | ₹16.85 | ₹17.29 | ₹16.63 | ₹16.94 | 210,035 |
| 2026-02-05 | ₹17.39 | ₹17.39 | ₹16.90 | ₹16.93 | 204,561 |
| 2026-02-04 | ₹17.34 | ₹17.34 | ₹16.80 | ₹17.13 | 240,503 |
| 2026-02-03 | ₹17.09 | ₹17.49 | ₹16.90 | ₹17.00 | 280,601 |
| 2026-02-02 | ₹17.00 | ₹17.29 | ₹16.50 | ₹16.73 | 199,621 |
| 2026-02-01 | ₹17.14 | ₹17.44 | ₹16.80 | ₹17.06 | 245,277 |
| 2026-01-30 | ₹16.88 | ₹16.99 | ₹16.52 | ₹16.80 | 279,951 |
| 2026-01-29 | ₹17.14 | ₹17.19 | ₹16.50 | ₹16.69 | 447,432 |
| 2026-01-28 | ₹16.99 | ₹17.45 | ₹16.00 | ₹16.87 | 474,289 |
| 2026-01-27 | ₹17.09 | ₹17.14 | ₹16.70 | ₹17.06 | 206,991 |
| 2026-01-23 | ₹17.59 | ₹17.79 | ₹17.00 | ₹17.22 | 295,308 |
| 2026-01-22 | ₹17.30 | ₹17.66 | ₹17.28 | ₹17.51 | 185,999 |
| 2026-01-21 | ₹17.80 | ₹18.00 | ₹16.91 | ₹17.30 | 359,952 |
| 2026-01-20 | ₹18.00 | ₹18.50 | ₹17.50 | ₹17.77 | 382,371 |
| 2026-01-19 | ₹18.29 | ₹19.20 | ₹18.06 | ₹18.31 | 341,851 |
| 2026-01-16 | ₹19.25 | ₹19.34 | ₹17.85 | ₹18.29 | 600,504 |
| 2026-01-14 | ₹18.17 | ₹18.99 | ₹18.15 | ₹18.86 | 386,009 |
| 2026-01-13 | ₹19.30 | ₹19.30 | ₹17.90 | ₹18.17 | 354,604 |
| 2026-01-12 | ₹18.80 | ₹18.80 | ₹17.65 | ₹18.10 | 462,786 |
| 2026-01-09 | ₹18.85 | ₹19.70 | ₹18.00 | ₹18.52 | 726,947 |
| 2026-01-08 | ₹19.80 | ₹19.80 | ₹18.75 | ₹18.95 | 366,424 |
| 2026-01-07 | ₹19.95 | ₹19.95 | ₹19.00 | ₹19.20 | 475,126 |
| 2026-01-06 | ₹20.60 | ₹20.80 | ₹19.52 | ₹19.79 | 495,450 |
| 2026-01-05 | ₹20.30 | ₹20.95 | ₹20.25 | ₹20.50 | 653,434 |
| 2026-01-02 | ₹21.35 | ₹21.58 | ₹19.50 | ₹20.10 | 1,010,053 |
| 2026-01-01 | ₹21.69 | ₹21.69 | ₹20.80 | ₹21.12 | 768,145 |
Hindustan Motors Share Price Performance Analysis (Sep 2025 - Oct 2025)
HINDMOTORS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.89%
₹21.12 → ₹17.13
Year to Date
Price Volatility
12.25%
Low Volatility
Year to Date
Average Daily Volume
375,917
Year to Date Average
NSE Exchange
Hindustan Motors Share Price History – Frequently Asked Questions
Common questions about HINDMOTORS historical data and records. Compare with HINDMOTORS fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Hindustan Motors (HINDMOTORS)?
The all-time high share price of Hindustan Motors was ₹24.91 recorded on September 15, 2025 on the NSE exchange.
What is the all-time low share price of Hindustan Motors (HINDMOTORS)?
The all-time low share price of Hindustan Motors was ₹20.33 recorded on September 30, 2025 on the NSE exchange.
How can I download HINDMOTORS historical share price data?
You can download Hindustan Motors historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HINDMOTORS shares?
The highest trading volume day for Hindustan Motors was 4,786,478 shares traded on September 23, 2025 on the NSE exchange, with share price at ₹20.83.