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: 2,624.5 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 19-Aug-2025 Bumper: 2,301.2; Drift%: 5.74
Industry: Automobiles Face Value: 10; VWAP21: Low52 Price: 1,541.7 Barrier: -; Drift%: -
Basic Industry: Passenger Cars & Utility Vehicles Total Equity: 812,541,100 Low52 Date: 07-Apr-2025 SHP: 82.5 / 7.08 / 7.75 / 2.66
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,929.0 / 1,551.3 Month: 2,265.3 / 2,036.0 Week: 2,270.0 / 2,100.1 Day: 2,571.0 / 2,426.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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 6.72 448,982 4.49 112.09 208
2 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 7.54 675,401 6.75 166.41 312
3 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 7.28 520,552 5.20 127.33 241
4 22-Aug 2,458.00 2,494.00 2,360.80 2,366.60 2,408.81 -3.35 192,295.98 694,898 3.72 281,430 2.81 67.79 130
5 21-Aug 2,488.10 2,533.60 2,442.00 2,448.70 2,481.62 -1.58 198,966.94 959,820 5.14 293,310 2.93 72.79 136
6 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 9.98 755,379 7.55 189.61 349
7 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 16.30 1,223,367 12.22 308.91 566
8 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 17.81 1,607,477 16.06 388.05 744
9 14-Aug 2,244.90 2,270.00 2,222.00 2,240.70 2,239.51 -0.27 182,066.08 394,089 2.11 242,550 2.42 54.32 112
10 13-Aug 2,214.80 2,260.00 2,190.00 2,246.70 2,242.16 1.89 182,553.61 798,419 4.27 485,723 4.85 108.91 225
11 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 5.70 460,983 4.61 102.01 213
12 11-Aug 2,125.00 2,158.10 2,100.10 2,151.70 2,137.98 1.48 174,834.47 186,894 1.00 100,072 1.00 21.40 37
13 08-Aug 2,140.20 2,142.20 2,111.00 2,120.30 2,122.79 -0.93 172,283.09 217,032 1.16 137,484 1.37 29.18 51
14 07-Aug 2,140.60 2,162.60 2,108.10 2,140.20 2,132.51 -1.25 173,900.05 402,843 2.16 301,386 3.01 64.27 112
15 06-Aug 2,179.00 2,194.20 2,132.00 2,167.30 2,150.26 -1.05 176,102.03 376,997 2.02 206,699 2.07 44.45 77
16 05-Aug 2,170.10 2,214.90 2,169.00 2,190.30 2,188.13 0.05 177,970.88 247,027 1.32 110,425 1.10 24.16 41
17 04-Aug 2,175.00 2,199.40 2,148.00 2,189.20 2,177.21 0.38 177,881.50 335,160 1.79 153,755 1.54 33.48 57
18 01-Aug 2,153.00 2,200.00 2,144.80 2,181.00 2,178.58 1.36 177,215.00 647,228 3.46 348,304 3.48 75.88 129
19 31-Jul 2,056.70 2,160.00 2,050.30 2,151.80 2,127.45 3.12 174,842.59 845,705 4.53 534,985 5.35 113.82 198
20 30-Jul 2,090.50 2,112.00 2,076.10 2,086.70 2,085.27 -0.67 169,552.95 360,104 1.93 155,564 1.55 32.44 58
21 29-Jul 2,040.50 2,105.60 2,040.00 2,100.70 2,083.71 2.47 170,690.51 299,078 1.60 188,803 1.89 39.34 70
22 28-Jul 2,080.00 2,087.40 2,036.00 2,050.00 2,066.39 -2.34 166,570.00 360,535 1.93 219,049 2.19 45.26 81
23 25-Jul 2,094.70 2,106.00 2,075.10 2,099.20 2,091.59 0.21 170,568.63 269,859 1.44 166,477 1.66 34.82 62
24 24-Jul 2,111.00 2,124.70 2,081.00 2,094.70 2,104.32 -1.06 170,202.98 231,355 1.24 139,370 1.39 29.33 52
25 23-Jul 2,118.10 2,136.20 2,100.00 2,117.10 2,120.42 0.10 172,023.08 265,233 1.42 140,588 1.40 29.81 52
26 22-Jul 2,125.00 2,131.10 2,102.00 2,114.90 2,116.93 -0.86 171,844.32 732,860 3.92 626,418 6.26 132.61 232
27 21-Jul 2,117.00 2,142.00 2,085.50 2,133.30 2,121.56 0.61 173,339.39 297,821 1.59 150,380 1.50 31.90 56
28 18-Jul 2,135.00 2,152.40 2,090.00 2,120.30 2,126.93 -0.71 172,283.09 463,686 2.48 258,472 2.58 54.98 96
29 17-Jul 2,135.80 2,151.20 2,116.10 2,135.50 2,133.55 -0.01 173,518.15 496,929 2.66 344,400 3.44 73.48 128
30 16-Jul 2,155.00 2,157.90 2,110.00 2,135.80 2,129.88 -0.77 173,542.53 365,249 1.95 204,614 2.04 43.58 76
31 15-Jul 2,148.00 2,166.40 2,126.30 2,152.30 2,147.23 0.16 174,883.22 351,643 1.88 208,455 2.08 44.76 77
32 14-Jul 2,119.00 2,152.00 2,088.30 2,148.80 2,124.48 2.15 174,598.83 851,374 4.56 526,087 5.26 111.77 195
33 11-Jul 2,101.10 2,156.70 2,095.20 2,103.60 2,122.38 0.42 170,926.15 589,567 3.15 274,186 2.74 58.19 102
34 10-Jul 2,082.50 2,110.70 2,068.20 2,094.80 2,091.80 0.18 170,211.11 333,516 1.78 151,022 1.51 31.59 56
35 09-Jul 2,055.20 2,098.00 2,048.70 2,091.00 2,075.89 1.75 169,902.00 392,605 2.10 188,307 1.88 39.09 70
36 08-Jul 2,100.00 2,105.00 2,046.00 2,055.10 2,062.40 -2.19 166,985.32 335,672 1.80 161,517 1.61 33.31 60
37 07-Jul 2,064.10 2,109.00 2,058.10 2,101.20 2,089.35 1.80 170,731.14 398,865 2.13 179,291 1.79 37.46 66
38 04-Jul 2,105.00 2,125.20 2,054.00 2,064.10 2,078.47 -1.33 167,716.61 654,426 3.50 302,638 3.02 62.90 112
39 03-Jul 2,123.70 2,151.00 2,070.00 2,091.90 2,093.21 -1.50 169,975.47 1,192,824 6.38 626,308 6.26 131.10 232
40 02-Jul 2,240.70 2,247.10 2,101.60 2,123.70 2,169.41 -5.22 172,559.35 1,112,895 5.95 567,845 5.67 123.19 210
41 01-Jul 2,220.00 2,265.30 2,210.00 2,240.70 2,241.00 0.95 182,066.08 1,212,284 6.49 804,534 8.04 180.00 298
42 30-Jun 2,148.00 2,260.00 2,144.10 2,219.70 2,214.94 1.28 180,359.75 1,995,611 10.68 965,361 9.65 213.82 358
43 27-Jun 2,119.00 2,215.00 2,094.80 2,191.60 2,157.90 3.09 178,076.51 1,883,633 10.08 1,060,171 10.59 228.77 393
44 26-Jun 2,131.00 2,147.10 2,093.00 2,126.00 2,119.72 0.00 172,746.00 623,467 3.34 296,608 2.96 62.87 110
45 25-Jun 2,079.90 2,144.90 2,073.60 2,125.90 2,123.92 2.63 172,738.11 1,861,892 9.96 916,540 9.16 194.67 340
46 24-Jun 2,009.20 2,084.00 2,002.80 2,071.40 2,050.55 3.59 168,309.76 1,942,920 10.40 993,413 9.93 203.70 368
47 23-Jun 1,982.00 2,030.00 1,980.00 1,999.60 2,004.46 -0.33 162,475.72 874,137 4.68 375,202 3.75 75.21 139
48 20-Jun 1,897.50 2,048.10 1,897.50 2,006.20 1,999.40 5.15 163,012.00 12,251,901 65.55 7,835,096 78.29 1,566.55 2,904
49 19-Jun 1,924.00 1,936.00 1,895.00 1,908.00 1,908.97 -1.18 155,032.00 537,242 2.87 361,982 3.62 69.10 134
50 18-Jun 1,940.00 1,949.20 1,920.50 1,930.80 1,931.42 -0.76 156,885.44 436,280 2.33 278,335 2.78 53.76 103
51 17-Jun 1,965.00 1,971.00 1,940.10 1,945.60 1,952.15 0.32 158,088.00 1,318,784 7.06 971,369 9.71 189.63 360
52 16-Jun 1,951.90 1,982.40 1,927.00 1,939.40 1,945.29 -0.10 157,584.22 1,061,499 5.68 687,147 6.87 133.67 255
53 13-Jun 1,915.10 1,948.00 1,912.20 1,941.40 1,936.83 -0.77 157,746.73 398,072 2.13 239,758 2.40 46.44 89
54 12-Jun 1,940.90 1,971.70 1,940.00 1,956.40 1,957.34 1.00 158,965.54 945,269 5.06 624,715 6.24 122.28 232
55 11-Jun 1,943.00 1,958.30 1,930.00 1,937.10 1,941.59 -0.57 157,397.34 529,537 2.83 370,525 3.70 71.94 137
56 10-Jun 1,950.00 1,958.70 1,928.60 1,948.20 1,942.30 -0.20 158,299.26 484,124 2.59 301,246 3.01 58.51 112
57 09-Jun 1,900.00 1,984.80 1,898.40 1,952.20 1,940.23 4.89 158,624.27 2,612,912 13.98 1,235,873 12.35 239.79 458
58 06-Jun 1,835.10 1,866.60 1,812.90 1,861.10 1,844.48 1.41 151,222.02 614,731 3.29 398,086 3.98 73.43 148
59 05-Jun 1,828.00 1,841.90 1,807.10 1,835.20 1,827.99 0.32 149,117.54 1,578,859 8.45 1,408,300 14.07 257.44 522
60 04-Jun 1,827.60 1,846.60 1,815.20 1,829.40 1,832.87 0.39 148,646.27 1,037,176 5.55 778,330 7.78 142.66 289
61 03-Jun 1,859.80 1,859.80 1,820.00 1,822.30 1,831.26 -1.64 148,069.36 1,203,045 6.44 896,149 8.95 164.11 332
62 02-Jun 1,847.20 1,868.60 1,832.70 1,852.70 1,850.07 0.30 150,539.49 852,214 4.56 664,292 6.64 122.90 246
63 30-May 1,880.00 1,888.10 1,803.70 1,847.20 1,850.83 -1.24 150,092.59 2,406,721 12.88 1,711,567 17.10 316.78 634
64 29-May 1,887.70 1,899.90 1,858.90 1,870.30 1,883.88 -0.67 151,969.56 836,458 4.48 695,602 6.95 131.04 258
65 28-May 1,883.20 1,902.00 1,873.40 1,883.00 1,888.73 -0.01 153,001.00 553,816 2.96 347,670 3.47 65.67 129
66 27-May 1,887.00 1,891.20 1,853.40 1,883.20 1,872.71 -0.32 153,017.74 740,200 3.96 472,053 4.72 88.40 175
67 26-May 1,891.00 1,912.50 1,881.90 1,889.30 1,897.43 0.38 153,513.39 888,713 4.76 685,764 6.85 130.12 254

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