Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HYUNDAI, Hyundai Motor India Limited, INE0V6F01027, Listing: 22-Oct-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 2,890.0 Mkt_Cap Category: Large-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 22-Sep-2025 Bumper: -; Drift%: -
Industry: Automobiles Face Value: 10; VWAP21: 2,359.62 Low52 Price: 1,541.7 Barrier: 2,468.0; Drift%: -3.05
Basic Industry: Passenger Cars & Utility Vehicles Total Equity: 812,541,100 Low52 Date: 07-Apr-2025 SHP: 82.5 / 7.34 / 7.73 / 2.42
Q M W D
Trend Indicator
SiS14: 284
High/Low Price Quarter: 1,929.0 / 1,551.3 Month: 2,890.0 / 2,430.0 Week: 2,462.0 / 2,247.1 Day: 2,408.6 / 2,352.2 Sis67: 230
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,363.00 2,408.60 2,352.20 2,395.00 2,389.26 1.66 194,603.00 417,388 3.99 228,117 4.50 54.50 116
2 11-Nov 2,358.10 2,363.00 2,331.00 2,356.00 2,345.82 -0.01 191,434.00 438,339 4.19 276,506 5.46 64.86 128
3 10-Nov 2,348.10 2,374.00 2,327.60 2,356.20 2,357.04 1.29 191,450.93 549,214 5.25 327,698 6.47 77.24 152
4 07-Nov 2,340.40 2,340.40 2,321.80 2,326.20 2,329.11 -1.16 189,013.31 605,839 5.80 405,036 7.99 94.34 187
5 06-Nov 2,395.10 2,401.90 2,345.30 2,353.40 2,375.68 -1.74 191,223.42 816,182 7.81 473,970 9.36 112.60 219
6 04-Nov 2,419.00 2,426.50 2,375.00 2,395.10 2,398.74 -1.33 194,611.72 733,604 7.02 378,666 7.47 90.83 175
7 03-Nov 2,440.00 2,468.00 2,405.30 2,427.40 2,431.64 -0.46 197,236.23 1,223,620 11.71 692,702 13.67 168.44 320
8 31-Oct 2,419.90 2,462.00 2,388.50 2,438.70 2,422.77 1.04 198,154.40 2,036,681 19.49 1,113,007 21.97 269.66 515
9 30-Oct 2,369.40 2,428.70 2,331.00 2,413.70 2,381.75 2.38 196,123.05 2,346,694 22.45 909,265 17.95 216.56 421
10 29-Oct 2,310.20 2,369.90 2,286.60 2,357.70 2,347.49 2.57 191,572.82 1,457,979 13.95 898,175 17.73 210.85 416
11 28-Oct 2,280.00 2,311.00 2,262.80 2,298.70 2,294.98 1.13 186,778.82 1,008,960 9.65 650,084 12.83 149.19 301
12 27-Oct 2,275.10 2,293.10 2,247.10 2,273.00 2,268.04 0.28 184,690.00 744,027 7.12 460,529 9.09 104.45 213
13 24-Oct 2,299.80 2,310.50 2,255.60 2,266.70 2,272.06 -1.12 184,178.69 1,324,357 12.67 947,882 18.71 215.36 439
14 23-Oct 2,347.70 2,348.00 2,288.00 2,292.40 2,312.33 -2.16 186,266.92 1,209,309 11.57 816,683 16.12 188.84 378
15 21-Oct 2,345.00 2,348.80 2,327.00 2,343.00 2,342.40 0.85 190,378.00 104,512 1.00 50,661 1.00 11.87 23
16 20-Oct 2,360.00 2,377.00 2,320.00 2,323.20 2,342.65 -1.01 188,769.55 896,819 8.58 578,785 11.42 135.59 268
17 17-Oct 2,369.90 2,372.40 2,305.10 2,346.80 2,328.75 -0.48 190,687.15 1,594,803 15.26 1,010,692 19.95 235.36 468
18 16-Oct 2,470.00 2,471.70 2,347.50 2,358.20 2,383.88 -2.54 191,613.44 1,694,312 16.21 959,520 18.94 228.74 444
19 15-Oct 2,435.00 2,480.00 2,386.00 2,419.60 2,434.82 0.32 196,602.44 2,093,463 20.03 1,223,311 24.15 297.85 566
20 14-Oct 2,410.90 2,424.90 2,373.70 2,411.90 2,401.81 1.17 195,976.79 759,272 7.26 422,294 8.34 101.43 195
21 13-Oct 2,400.00 2,419.00 2,376.00 2,383.90 2,391.06 -0.89 193,701.67 1,022,665 9.79 675,993 13.34 161.63 313
22 10-Oct 2,414.90 2,420.00 2,390.00 2,405.20 2,405.43 -0.15 195,432.39 605,053 5.79 331,114 6.54 79.65 153
23 09-Oct 2,480.00 2,486.90 2,391.20 2,408.80 2,416.06 -2.63 195,724.90 1,300,812 12.45 671,400 13.25 162.21 311
24 08-Oct 2,455.10 2,549.50 2,455.10 2,473.80 2,503.57 0.79 201,006.42 1,727,243 16.53 882,797 17.43 221.01 408
25 07-Oct 2,478.00 2,481.20 2,428.90 2,454.40 2,454.45 -1.06 199,430.09 1,268,473 12.14 803,816 15.87 197.29 372
26 06-Oct 2,506.00 2,528.00 2,473.70 2,480.80 2,497.25 -1.07 201,575.20 711,248 6.81 430,496 8.50 107.51 199
27 03-Oct 2,549.70 2,591.90 2,496.30 2,507.60 2,532.40 -1.17 203,752.81 1,092,062 10.45 532,363 10.51 134.82 246
28 01-Oct 2,589.00 2,607.70 2,507.00 2,537.20 2,546.31 -1.83 206,157.93 739,566 7.08 303,459 5.99 77.27 140
29 30-Sep 2,655.20 2,687.50 2,578.00 2,584.40 2,610.98 -2.18 209,993.12 528,479 5.06 259,169 5.12 67.67 120
30 29-Sep 2,645.90 2,706.00 2,634.80 2,642.00 2,656.51 0.11 214,673.00 558,054 5.34 265,978 5.25 70.66 123
31 26-Sep 2,710.00 2,725.40 2,626.00 2,639.20 2,667.26 -3.57 214,445.85 725,805 6.94 369,096 7.29 98.45 171
32 25-Sep 2,757.90 2,766.80 2,705.10 2,736.90 2,741.81 -0.68 222,384.37 390,752 3.74 158,892 3.14 43.57 74
33 24-Sep 2,725.10 2,771.00 2,701.00 2,755.70 2,739.73 1.26 223,911.95 680,435 6.51 218,956 4.32 59.99 101
34 23-Sep 2,830.00 2,845.00 2,694.00 2,721.50 2,761.50 -0.01 221,133.06 1,768,867 16.92 458,399 9.05 126.59 212
35 22-Sep 2,819.00 2,890.00 2,711.00 2,721.70 2,802.18 -3.12 221,149.31 1,008,073 9.65 374,982 7.40 105.08 173
36 19-Sep 2,720.90 2,849.50 2,679.20 2,809.30 2,772.92 3.25 228,267.17 1,334,406 12.77 567,788 11.21 157.44 263
37 18-Sep 2,655.00 2,734.80 2,635.00 2,720.80 2,698.95 2.64 221,076.18 1,234,632 11.81 497,498 9.82 134.27 230
38 17-Sep 2,615.00 2,660.00 2,560.50 2,650.90 2,617.78 1.84 215,396.52 1,017,291 9.73 532,181 10.50 139.31 246
39 16-Sep 2,555.60 2,629.00 2,537.00 2,603.10 2,590.93 2.10 211,512.57 943,285 9.03 532,634 10.51 138.00 246
40 15-Sep 2,560.70 2,570.00 2,525.00 2,549.60 2,544.39 -0.43 207,165.48 301,727 2.89 156,178 3.08 39.74 72
41 12-Sep 2,520.00 2,567.20 2,501.80 2,560.70 2,545.62 2.11 208,067.40 591,270 5.66 348,375 6.88 88.68 161
42 11-Sep 2,501.50 2,519.50 2,485.00 2,507.80 2,501.92 0.25 203,769.06 511,980 4.90 333,101 6.57 83.34 154
43 10-Sep 2,543.80 2,547.80 2,473.50 2,501.50 2,497.38 -1.22 203,257.16 867,599 8.30 518,160 10.23 129.40 240
44 09-Sep 2,557.50 2,615.00 2,512.10 2,532.30 2,564.94 -0.98 205,759.78 724,325 6.93 328,428 6.48 84.24 152
45 08-Sep 2,560.10 2,620.10 2,521.80 2,557.40 2,569.92 0.62 207,799.26 753,818 7.21 308,631 6.09 79.32 143
46 05-Sep 2,490.00 2,549.60 2,462.10 2,541.70 2,521.19 2.52 206,523.57 560,115 5.36 275,028 5.43 69.34 127
47 04-Sep 2,560.00 2,565.00 2,464.50 2,479.30 2,508.66 -1.42 201,453.31 833,934 7.98 431,255 8.51 108.19 200
48 03-Sep 2,472.00 2,531.90 2,462.10 2,515.10 2,506.45 2.37 204,362.21 1,068,759 10.23 465,750 9.19 116.74 215
49 02-Sep 2,458.90 2,474.30 2,430.00 2,456.90 2,447.48 0.05 199,633.22 458,431 4.39 225,824 4.46 55.27 104
50 01-Sep 2,472.00 2,499.50 2,440.00 2,455.60 2,467.43 -0.20 199,527.59 534,299 5.11 257,630 5.09 63.57 119
51 29-Aug 2,452.60 2,494.00 2,438.80 2,460.40 2,459.16 0.78 199,917.61 595,068 5.69 332,438 6.56 81.75 154
52 28-Aug 2,501.00 2,571.00 2,426.00 2,441.40 2,496.58 -2.05 198,373.78 1,255,596 12.01 448,982 8.86 112.09 208
53 26-Aug 2,472.40 2,505.60 2,405.00 2,492.40 2,463.83 0.81 202,517.74 1,408,919 13.48 675,401 13.33 166.41 312
54 25-Aug 2,384.00 2,485.10 2,367.00 2,472.40 2,446.05 4.47 200,892.66 1,361,409 13.03 520,552 10.27 127.33 241
55 22-Aug 2,458.00 2,494.00 2,360.80 2,366.60 2,408.81 -3.35 192,295.98 694,898 6.65 281,430 5.56 67.79 130
56 21-Aug 2,488.10 2,533.60 2,442.00 2,448.70 2,481.62 -1.58 198,966.94 959,820 9.18 293,310 5.79 72.79 136
57 20-Aug 2,581.00 2,581.00 2,470.50 2,488.10 2,510.17 -3.61 202,168.35 1,864,892 17.84 755,379 14.91 189.61 349
58 19-Aug 2,423.40 2,624.50 2,402.40 2,581.30 2,525.07 6.52 209,741.23 3,045,870 29.14 1,223,367 24.15 308.91 566
59 18-Aug 2,301.20 2,464.70 2,301.20 2,423.40 2,414.04 8.15 196,911.21 3,328,807 31.85 1,607,477 31.73 388.05 744
60 14-Aug 2,244.90 2,270.00 2,222.00 2,240.70 2,239.51 -0.27 182,066.08 394,089 3.77 242,550 4.79 54.32 112
61 13-Aug 2,214.80 2,260.00 2,190.00 2,246.70 2,242.16 1.89 182,553.61 798,419 7.64 485,723 9.59 108.91 225
62 12-Aug 2,179.00 2,239.90 2,172.10 2,205.10 2,212.79 2.48 179,173.44 1,064,558 10.19 460,983 9.10 102.01 213
63 11-Aug 2,125.00 2,158.10 2,100.10 2,151.70 2,137.98 1.48 174,834.47 186,894 1.79 100,072 1.98 21.40 37
64 08-Aug 2,140.20 2,142.20 2,111.00 2,120.30 2,122.79 -0.93 172,283.09 217,032 2.08 137,484 2.71 29.18 51
65 07-Aug 2,140.60 2,162.60 2,108.10 2,140.20 2,132.51 -1.25 173,900.05 402,843 3.85 301,386 5.95 64.27 112
66 06-Aug 2,179.00 2,194.20 2,132.00 2,167.30 2,150.26 -1.05 176,102.03 376,997 3.61 206,699 4.08 44.45 77
67 05-Aug 2,170.10 2,214.90 2,169.00 2,190.30 2,188.13 0.05 177,970.88 247,027 2.36 110,425 2.18 24.16 41

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