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: 1,900.42 Low52 Price: 1,541.7 Barrier: 1,828.8; Drift%: -2.81
Basic Industry: Passenger Cars & Utility Vehicles Total Equity: 812,541,100 Low52 Date: 07-Apr-2025 SHP: 82.5 / 6.43 / 8.59 / 2.48
Q M W D
Trend Indicator
SiS14: 335
High/Low Price Quarter: 1,929.0 / 1,551.3 Month: 2,420.0 / 2,254.0 Week: 2,301.3 / 2,141.0 Day: 1,798.0 / 1,743.3 Sis67: 201
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 1,762.00 1,798.00 1,743.30 1,778.90 1,773.78 4.27 144,542.94 1,300,847 10.34 557,445 9.69 98.88 277
2 07-Apr 1,691.20 1,713.90 1,681.20 1,706.10 1,694.48 0.87 138,627.64 1,606,499 12.77 1,125,446 19.56 190.70 559
3 06-Apr 1,719.00 1,719.90 1,658.00 1,691.40 1,691.70 -1.17 137,433.20 2,769,348 22.01 1,626,711 28.28 275.19 807
4 02-Apr 1,715.00 1,719.90 1,660.10 1,711.50 1,693.87 -0.27 139,066.41 1,163,380 9.25 578,850 10.06 98.05 287
5 01-Apr 1,828.00 1,828.80 1,699.00 1,716.20 1,737.75 -3.48 139,448.30 4,291,001 34.10 2,255,461 39.21 391.94 1,119
6 30-Mar 1,785.10 1,797.00 1,734.10 1,778.00 1,772.70 -2.13 144,469.00 1,078,720 8.57 571,495 9.93 101.31 284
7 27-Mar 1,862.00 1,863.20 1,801.00 1,816.70 1,826.51 -3.65 147,614.34 1,273,173 10.12 947,400 16.47 173.04 470
8 25-Mar 1,875.00 1,906.90 1,871.40 1,885.50 1,887.14 1.40 153,204.62 500,049 3.97 319,349 5.55 60.27 158
9 24-Mar 1,882.60 1,887.00 1,826.00 1,859.50 1,855.10 -0.43 151,092.02 620,467 4.93 342,180 5.95 63.48 170
10 23-Mar 1,940.00 1,940.90 1,860.00 1,867.50 1,889.44 -4.28 151,742.05 371,722 2.95 211,212 3.67 39.91 105
11 20-Mar 1,954.90 1,979.50 1,942.30 1,951.00 1,954.97 -0.03 158,526.00 678,486 5.39 489,575 8.51 95.71 243
12 19-Mar 1,960.00 1,969.60 1,948.00 1,951.50 1,957.37 -1.95 158,567.40 166,852 1.33 88,255 1.53 17.27 44
13 18-Mar 1,975.10 1,997.50 1,956.70 1,990.40 1,986.35 0.97 161,728.18 340,055 2.70 189,732 3.30 37.69 94
14 17-Mar 1,963.90 1,982.70 1,933.30 1,971.20 1,962.07 0.37 160,168.10 327,974 2.61 152,189 2.65 29.86 76
15 16-Mar 2,004.00 2,009.00 1,930.30 1,963.90 1,956.74 -2.68 159,574.95 1,324,044 10.52 841,383 14.63 164.64 418
16 13-Mar 1,984.80 2,024.00 1,981.20 2,018.00 2,006.10 1.17 163,970.00 383,959 3.05 199,406 3.47 40.00 99
17 12-Mar 2,006.00 2,008.90 1,969.10 1,994.70 1,990.99 -1.25 162,077.57 548,695 4.36 301,656 5.24 60.06 150
18 11-Mar 2,099.80 2,100.00 2,003.90 2,019.90 2,022.70 -3.81 164,125.18 805,485 6.40 443,866 7.72 89.78 220
19 10-Mar 2,092.60 2,124.90 2,081.00 2,099.80 2,107.93 0.75 170,617.38 294,807 2.34 148,199 2.58 31.24 74
20 09-Mar 2,045.00 2,094.10 2,009.00 2,084.20 2,038.65 -0.48 169,349.82 769,361 6.11 430,038 7.48 87.67 213
21 06-Mar 2,125.00 2,137.10 2,075.00 2,094.20 2,102.54 -1.88 170,162.36 464,793 3.69 266,567 4.63 56.05 132
22 05-Mar 2,084.90 2,140.00 2,065.00 2,134.40 2,096.01 2.69 173,428.77 543,896 4.32 325,606 5.66 68.25 162
23 04-Mar 2,100.90 2,105.00 2,067.40 2,078.40 2,082.84 -3.24 168,878.54 939,041 7.46 628,997 10.93 131.01 312
24 02-Mar 2,105.00 2,152.60 2,095.50 2,148.00 2,127.01 -0.80 174,533.00 407,134 3.24 178,368 3.10 37.94 89
25 27-Feb 2,175.60 2,179.90 2,141.00 2,165.40 2,162.41 -1.31 175,947.65 585,338 4.65 321,124 5.58 69.44 159
26 26-Feb 2,195.50 2,200.40 2,177.10 2,194.20 2,190.33 -0.56 178,287.77 479,052 3.81 300,852 5.23 65.90 149
27 25-Feb 2,170.00 2,213.60 2,152.10 2,206.50 2,183.98 2.16 179,287.19 667,797 5.31 395,806 6.88 86.44 196
28 24-Feb 2,262.00 2,265.50 2,152.30 2,159.90 2,184.43 -5.47 175,500.75 673,838 5.36 317,173 5.51 69.28 157
29 23-Feb 2,275.00 2,301.30 2,223.90 2,284.80 2,263.07 -0.37 185,649.39 381,758 3.03 136,212 2.37 30.83 68
30 20-Feb 2,168.00 2,366.50 2,162.00 2,293.40 2,266.88 5.15 186,348.18 900,572 7.16 362,974 6.31 82.28 180
31 19-Feb 2,225.60 2,225.60 2,165.00 2,181.00 2,199.76 -2.09 177,215.00 125,825 1.00 57,526 1.00 12.65 29
32 18-Feb 2,181.00 2,241.00 2,167.30 2,227.60 2,201.38 1.66 181,001.66 279,463 2.22 127,773 2.22 28.13 63
33 17-Feb 2,161.10 2,195.10 2,152.60 2,191.20 2,177.93 1.19 178,044.01 177,342 1.41 79,113 1.38 17.23 39
34 16-Feb 2,161.00 2,170.90 2,153.30 2,165.40 2,162.30 -0.65 175,947.65 287,149 2.28 168,305 2.93 36.39 84
35 13-Feb 2,163.10 2,186.00 2,136.40 2,179.50 2,170.75 0.09 177,093.33 282,874 2.25 131,206 2.28 28.48 65
36 12-Feb 2,188.50 2,189.90 2,144.00 2,177.50 2,166.29 -0.50 176,930.82 422,600 3.36 215,682 3.75 46.72 107
37 11-Feb 2,180.80 2,200.70 2,166.20 2,188.50 2,183.39 0.35 177,824.62 440,771 3.50 261,827 4.55 57.17 130
38 10-Feb 2,178.00 2,192.10 2,163.00 2,180.80 2,180.31 0.21 177,198.96 300,261 2.39 170,497 2.96 37.17 85
39 09-Feb 2,193.00 2,196.40 2,162.80 2,176.20 2,176.66 -0.46 176,825.19 348,258 2.77 201,193 3.50 43.79 100
40 06-Feb 2,174.30 2,190.00 2,152.00 2,186.30 2,174.93 1.02 177,645.86 259,819 2.06 149,085 2.59 32.42 76
41 05-Feb 2,189.80 2,189.80 2,149.10 2,164.30 2,160.98 -1.16 175,858.27 495,337 3.94 324,651 5.64 70.16 165
42 04-Feb 2,220.00 2,220.00 2,167.00 2,189.80 2,188.47 -0.86 177,930.25 883,166 7.02 619,509 10.77 135.58 315
43 03-Feb 2,197.90 2,250.00 2,159.10 2,208.80 2,199.26 0.50 179,474.08 1,065,898 8.47 638,314 11.10 140.38 325
44 02-Feb 2,183.40 2,210.00 2,125.00 2,197.90 2,163.79 1.03 178,588.41 745,805 5.93 308,448 5.36 66.74 157
45 01-Feb 2,182.30 2,230.00 2,150.40 2,175.40 2,183.68 -0.95 176,760.19 294,907 2.34 124,128 2.16 27.11 63
46 30-Jan 2,139.30 2,225.00 2,125.00 2,196.20 2,171.84 2.15 178,450.28 718,522 5.71 422,810 7.35 91.83 215
47 29-Jan 2,152.00 2,158.50 2,113.40 2,150.00 2,137.09 -0.51 174,696.00 576,734 4.58 344,038 5.98 73.52 175
48 28-Jan 2,169.90 2,182.80 2,128.10 2,161.10 2,147.74 -0.57 175,598.26 1,042,883 8.29 667,165 11.60 143.29 339
49 27-Jan 2,261.80 2,267.00 2,162.20 2,173.40 2,188.71 -3.97 176,597.68 1,084,057 8.62 619,966 10.78 135.69 315
50 23-Jan 2,278.00 2,289.50 2,241.00 2,263.20 2,255.89 -0.64 183,894.30 569,772 4.53 336,879 5.86 76.00 171
51 22-Jan 2,281.00 2,297.90 2,255.20 2,277.80 2,274.94 -0.08 185,080.61 692,974 5.51 473,888 8.24 107.81 241
52 21-Jan 2,300.00 2,312.90 2,240.10 2,279.70 2,269.64 -1.70 185,234.99 830,818 6.60 528,684 9.19 119.99 269
53 20-Jan 2,327.00 2,339.00 2,282.00 2,319.10 2,315.16 -1.16 188,436.41 643,890 5.12 353,601 6.15 81.86 180
54 19-Jan 2,325.00 2,354.00 2,302.00 2,346.40 2,337.81 0.26 190,654.64 609,576 4.84 381,872 6.64 89.27 194
55 16-Jan 2,300.00 2,349.90 2,300.00 2,340.40 2,332.64 1.01 190,167.12 560,753 4.46 403,396 7.01 94.10 205
56 14-Jan 2,300.00 2,322.10 2,282.10 2,317.10 2,308.91 0.46 188,273.90 196,437 1.56 109,158 1.90 25.20 56
57 13-Jan 2,295.00 2,319.40 2,271.00 2,306.40 2,292.79 0.46 187,404.48 310,830 2.47 166,660 2.90 38.21 85
58 12-Jan 2,264.10 2,303.00 2,232.60 2,295.80 2,270.13 1.40 186,543.19 402,131 3.20 206,680 3.59 46.92 105
59 09-Jan 2,330.10 2,342.70 2,256.40 2,264.20 2,268.81 -3.67 183,975.56 894,994 7.11 510,318 8.87 115.78 260
60 08-Jan 2,362.00 2,362.00 2,330.00 2,350.50 2,344.78 -0.49 190,987.79 269,584 2.14 134,774 2.34 31.60 69
61 07-Jan 2,313.00 2,366.80 2,291.70 2,362.00 2,342.42 2.40 191,922.00 476,034 3.78 253,114 4.40 59.29 129
62 06-Jan 2,289.00 2,309.90 2,266.10 2,306.70 2,295.27 1.10 187,428.86 330,942 2.63 183,790 3.19 42.18 93
63 05-Jan 2,267.80 2,284.30 2,251.00 2,281.60 2,272.48 0.60 185,389.38 365,614 2.91 197,713 3.44 44.93 101
64 02-Jan 2,284.00 2,284.00 2,246.20 2,267.90 2,270.47 -1.86 184,276.20 1,170,152 9.30 754,385 13.11 171.28 384
65 01-Jan 2,305.00 2,314.80 2,283.30 2,310.80 2,296.33 0.56 187,762.00 386,894 3.07 228,688 3.98 52.51 116
66 31-Dec 2,302.00 2,305.30 2,288.90 2,298.00 2,295.30 -0.16 186,721.00 717,988 5.71 499,999 8.69 114.76 254
67 30-Dec 2,319.50 2,319.90 2,297.10 2,301.60 2,304.17 -0.85 187,014.46 611,992 4.86 465,741 8.10 107.31 237

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