Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HINDMOTORS, Hindustan Motors Limited, INE253A01025, Listing: 21-Feb-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 35.78 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 29-May-2025 Bumper: -; Drift%: -
Industry: Automobiles Face Value: 5; VWAP21: Low52 Price: 20.33 Barrier: -; Drift%: -
Basic Industry: Passenger Cars & Utility Vehicles Total Equity: 208,659,293 Low52 Date: 30-Sep-2025 SHP: 32.34 / 0.02 / 2.19 / 65.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 31.96 / 20.91 Month: 25.44 / 20.33 Week: - / - Day: 20.7 / 20.33 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 01-Oct 20.79 20.79 20.37 20.47 20.53 0.34 427.13 473,382 4.04 340,903 340,903.00 0.70 25
2 30-Sep 20.49 20.70 20.33 20.40 20.48 -0.24 425.66 431,720 3.68 347,097 347,097.00 0.71 26
3 29-Sep 20.42 20.89 20.34 20.45 20.57 -0.44 426.71 481,371 4.10 330,955 330,955.00 0.68 24
4 26-Sep 20.75 20.94 20.40 20.54 20.62 -0.58 428.59 599,963 5.12 380,356 380,356.00 0.78 28
5 25-Sep 21.27 21.28 20.53 20.66 20.77 -2.91 431.09 1,139,979 9.72 809,815 809,815.00 1.68 60
6 24-Sep 20.79 21.59 20.79 21.28 21.32 2.36 444.03 1,330,953 11.35 801,685 801,685.00 1.71 59
7 23-Sep 20.46 21.40 20.46 20.79 20.62 -3.48 433.80 4,957,943 42.27 2,586,048 2,586,048.00 5.33 190
8 22-Sep 21.54 21.54 21.54 21.54 21.54 -5.03 449.45 1,055,080 9.00 1,052,000 1,052,000.00 2.27 77
9 19-Sep 24.05 24.30 22.68 22.68 22.90 -5.03 473.24 1,696,269 14.46 0 0.00 0.00 125
10 18-Sep 24.19 24.40 23.70 23.88 24.03 -1.28 498.28 302,485 2.58 0 0.00 0.00 22
11 17-Sep 24.46 24.50 24.00 24.19 24.25 -1.10 504.75 236,206 2.01 0 0.00 0.00 17
12 16-Sep 24.51 24.79 24.40 24.46 24.53 -0.24 510.38 235,756 2.01 0 0.00 0.00 17
13 15-Sep 24.86 24.91 24.00 24.52 24.67 3.33 511.63 711,399 6.07 0 0.00 0.00 52
14 12-Sep 23.60 23.90 23.30 23.73 23.55 0.81 495.15 174,318 1.49 0 0.00 0.00 13
15 11-Sep 24.00 24.28 23.49 23.54 23.78 -1.55 491.18 259,754 2.21 0 0.00 0.00 19
16 10-Sep 24.45 24.74 23.75 23.91 24.16 -0.71 498.90 267,736 2.28 0 0.00 0.00 20
17 09-Sep 25.44 25.44 23.80 24.08 24.57 -1.11 502.45 456,400 3.89 0 0.00 0.00 34
18 08-Sep 23.95 24.55 23.47 24.35 24.16 3.75 508.09 543,025 4.63 0 0.00 0.00 40
19 05-Sep 23.32 23.98 23.25 23.47 23.62 0.90 489.72 229,733 1.96 0 0.00 0.00 17
20 04-Sep 23.23 23.99 23.22 23.26 23.40 0.13 485.34 255,972 2.18 0 0.00 0.00 19
21 03-Sep 23.20 23.85 22.80 23.23 23.25 -0.04 484.72 373,624 3.19 0 0.00 0.00 28
22 02-Sep 22.49 23.24 22.34 23.24 23.03 4.97 484.92 284,796 2.43 0 0.00 0.00 21
23 01-Sep 22.35 22.60 21.90 22.14 22.27 0.50 461.97 239,822 2.04 0 0.00 0.00 18
24 29-Aug 22.45 22.45 21.80 22.03 22.10 -0.50 459.68 188,019 1.60 0 0.00 0.00 14
25 28-Aug 22.33 22.33 21.72 22.14 22.12 -0.90 461.97 280,513 2.39 0 0.00 0.00 21
26 26-Aug 22.98 22.98 22.20 22.34 22.52 -2.10 466.14 221,137 1.89 0 0.00 0.00 16
27 25-Aug 22.85 23.06 22.30 22.82 22.72 -1.04 476.16 285,245 2.43 0 0.00 0.00 21
28 22-Aug 23.49 23.60 23.00 23.06 23.13 -1.24 481.17 117,280 1.00 0 0.00 0.00 9
29 21-Aug 23.94 23.94 23.13 23.35 23.54 -0.47 487.22 256,814 2.19 0 0.00 0.00 19
30 20-Aug 23.47 23.70 23.05 23.46 23.44 0.64 489.51 250,158 2.13 0 0.00 0.00 18
31 19-Aug 22.95 23.60 22.95 23.31 23.19 2.01 486.38 313,932 2.68 0 0.00 0.00 23
32 18-Aug 22.70 23.10 22.50 22.85 22.85 1.20 476.79 354,446 3.02 0 0.00 0.00 26
33 14-Aug 23.17 23.30 22.05 22.58 22.62 -2.55 471.15 271,758 2.32 0 0.00 0.00 20
34 13-Aug 23.54 23.54 22.76 23.17 23.17 0.39 483.46 168,424 1.44 0 0.00 0.00 12
35 12-Aug 23.25 23.60 22.87 23.08 23.20 0.96 481.59 209,778 1.79 0 0.00 0.00 15
36 11-Aug 22.83 23.25 22.51 22.86 22.92 0.22 477.00 168,202 1.43 0 0.00 0.00 12
37 08-Aug 22.90 23.15 22.26 22.81 22.81 -1.30 475.95 221,494 1.89 0 0.00 0.00 16
38 07-Aug 23.00 23.45 22.00 23.11 22.82 0.57 482.21 253,840 2.16 0 0.00 0.00 19
39 06-Aug 23.70 23.74 22.83 22.98 23.09 -1.54 479.50 218,221 1.86 0 0.00 0.00 16
40 05-Aug 23.78 23.78 23.20 23.34 23.39 -1.85 487.01 187,523 1.60 0 0.00 0.00 14
41 04-Aug 23.18 23.88 22.70 23.78 23.17 3.08 496.19 344,222 2.94 0 0.00 0.00 25
42 01-Aug 23.42 24.00 22.90 23.07 23.47 -1.49 481.38 382,752 3.26 0 0.00 0.00 28
43 31-Jul 23.50 23.98 23.20 23.42 23.63 -2.29 488.68 281,353 2.40 0 0.00 0.00 21
44 30-Jul 24.15 25.04 23.50 23.97 24.31 0.50 500.16 611,190 5.21 0 0.00 0.00 45
45 29-Jul 23.50 24.29 23.26 23.85 23.59 0.72 497.65 411,959 3.51 0 0.00 0.00 30
46 28-Jul 24.25 24.30 23.40 23.68 23.94 -0.34 494.11 315,647 2.69 0 0.00 0.00 23
47 25-Jul 23.99 24.50 23.32 23.76 23.89 -2.38 495.77 598,012 5.10 0 0.00 0.00 44
48 24-Jul 25.20 25.45 24.10 24.34 24.61 -3.41 507.88 610,779 5.21 0 0.00 0.00 45
49 23-Jul 23.95 25.40 23.60 25.20 24.62 3.79 525.82 1,645,004 14.03 0 0.00 0.00 121
50 22-Jul 22.00 24.28 21.97 24.28 22.34 4.97 506.62 3,464,308 29.54 0 0.00 0.00 255
51 21-Jul 24.00 24.20 23.13 23.13 23.19 -5.01 482.63 684,819 5.84 0 0.00 0.00 50
52 18-Jul 24.51 25.13 24.35 24.35 24.38 -5.03 508.09 746,896 6.37 0 0.00 0.00 55
53 17-Jul 26.60 26.79 25.64 25.64 25.66 -5.00 535.00 1,364,067 11.63 0 0.00 0.00 101
54 16-Jul 27.97 28.04 26.51 26.99 27.04 -3.30 563.17 988,589 8.43 0 0.00 0.00 73
55 15-Jul 27.70 28.06 27.15 27.91 27.83 0.50 582.37 296,873 2.53 0 0.00 0.00 22
56 14-Jul 27.74 28.08 27.50 27.77 27.79 0.11 579.45 225,772 1.93 0 0.00 0.00 17
57 11-Jul 28.28 28.28 27.50 27.74 27.80 -0.29 578.82 181,458 1.55 0 0.00 0.00 13
58 10-Jul 28.00 28.24 27.50 27.82 27.88 -0.61 580.49 190,444 1.62 0 0.00 0.00 14
59 09-Jul 28.10 28.31 27.80 27.99 28.09 -0.39 584.04 228,514 1.95 0 0.00 0.00 17
60 08-Jul 28.25 28.64 27.90 28.10 28.13 -0.04 586.33 275,196 2.35 0 0.00 0.00 20
61 07-Jul 28.53 28.75 28.00 28.11 28.29 -1.47 586.54 212,189 1.81 0 0.00 0.00 16
62 04-Jul 28.66 28.99 28.00 28.53 28.57 -0.45 595.30 360,257 3.07 0 0.00 0.00 27
63 03-Jul 28.76 29.08 28.51 28.66 28.72 -0.35 598.02 220,105 1.88 0 0.00 0.00 16
64 02-Jul 29.05 29.24 28.57 28.76 28.79 -1.00 600.10 226,952 1.94 0 0.00 0.00 17
65 01-Jul 29.59 29.60 28.90 29.05 29.19 -0.55 606.16 290,397 2.48 0 0.00 0.00 21
66 30-Jun 29.50 29.60 29.00 29.21 29.35 0.03 609.49 387,996 3.31 0 0.00 0.00 29
67 27-Jun 29.17 29.40 28.60 29.20 29.16 0.97 609.29 457,920 3.90 0 0.00 0.00 34

Similar Stocks: M&M    MARUTI    TATAMOTORS    FORCEMOT    HINDMOTORS    HYUNDAI    OLECTRA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com