HandsOn Global Management (HGM) Ltd HGM
NSE · India · Technology Services
INR 40.10-2.46 (-5.78%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 42.56 | -0.68% | INR 43.40 | INR 43.40 | INR 42.05 | 347 |
| 2026-09-29 | INR 42.85 | +3.88% | INR 42.14 | INR 43.50 | INR 40.31 | 1.91K |
| 2026-09-28 | INR 41.25 | -2.20% | INR 42.18 | INR 42.99 | INR 40.89 | 8.79K |
| 2026-09-25 | INR 42.18 | -1.31% | INR 42.74 | INR 42.74 | INR 42.00 | 1.37K |
| 2026-09-24 | INR 42.74 | +0.23% | INR 42.70 | INR 43.97 | INR 42.20 | 9.11K |
| 2026-09-23 | INR 42.64 | -0.05% | INR 42.66 | INR 43.45 | INR 42.00 | 7.79K |
| 2026-09-22 | INR 42.66 | -8.18% | INR 47.50 | INR 48.50 | INR 40.00 | 66.93K |
| 2026-09-21 | INR 46.46 | -4.23% | INR 48.70 | INR 49.59 | INR 45.60 | 3.32K |
| 2026-09-18 | INR 48.51 | +1.51% | INR 49.33 | INR 49.33 | INR 47.40 | 546 |
| 2026-09-17 | INR 47.79 | +2.09% | INR 46.30 | INR 48.74 | INR 45.46 | 5.02K |
| 2026-09-16 | INR 46.81 | +0.09% | INR 46.79 | INR 47.50 | INR 46.20 | 2.41K |
| 2026-09-15 | INR 46.77 | -3.92% | INR 48.49 | INR 48.49 | INR 45.99 | 5.58K |
| 2026-09-11 | INR 48.68 | -1.80% | INR 48.62 | INR 50.00 | INR 48.50 | 7.53K |
| 2026-09-10 | INR 49.57 | -1.82% | INR 50.13 | INR 51.60 | INR 49.11 | 1.33K |
| 2026-09-09 | INR 50.49 | +0.66% | INR 51.05 | INR 51.35 | INR 49.65 | 2.34K |
| 2026-09-08 | INR 50.16 | -1.28% | INR 53.40 | INR 53.40 | INR 48.05 | 4.22K |
| 2026-09-07 | INR 50.81 | -3.46% | INR 51.58 | INR 54.20 | INR 50.62 | 3.57K |
| 2026-09-04 | INR 52.63 | +2.11% | INR 51.60 | INR 54.05 | INR 50.55 | 31.15K |
| 2026-09-03 | INR 51.54 | +6.62% | INR 48.00 | INR 53.40 | INR 46.01 | 34.95K |
| 2026-09-02 | INR 48.34 | -0.68% | INR 49.77 | INR 49.77 | INR 46.55 | 15.45K |
| 2026-09-01 | INR 48.67 | +7.92% | INR 46.60 | INR 50.80 | INR 44.60 | 47.04K |
| 2026-08-31 | INR 45.10 | -3.51% | INR 47.95 | INR 47.95 | INR 45.00 | 3.66K |
| 2026-08-28 | INR 46.74 | +6.25% | INR 44.89 | INR 48.90 | INR 42.00 | 20.04K |
| 2026-08-27 | INR 43.99 | +0.53% | INR 44.30 | INR 44.90 | INR 43.00 | 1.37K |
| 2026-08-26 | INR 43.76 | -0.16% | INR 43.40 | INR 44.99 | INR 42.00 | 901 |
| 2026-08-25 | INR 43.83 | +0.23% | INR 44.40 | INR 44.99 | INR 42.56 | 3.18K |
| 2026-08-24 | INR 43.73 | -2.21% | INR 45.50 | INR 45.50 | INR 42.93 | 3.83K |
| 2026-08-21 | INR 44.72 | -0.53% | INR 45.00 | INR 45.99 | INR 44.01 | 2.03K |
| 2026-08-20 | INR 44.96 | +2.18% | INR 45.00 | INR 45.79 | INR 43.99 | 1.94K |
| 2026-08-19 | INR 44.00 | -1.48% | INR 44.50 | INR 47.79 | INR 44.00 | 2.46K |
| 2026-08-18 | INR 44.66 | -0.89% | INR 45.95 | INR 45.95 | INR 43.03 | 2.46K |
| 2026-08-17 | INR 45.06 | -2.17% | INR 47.90 | INR 48.44 | INR 43.43 | 8.39K |
| 2026-08-14 | INR 46.06 | -2.81% | INR 47.53 | INR 47.53 | INR 46.00 | 2.47K |
| 2026-08-13 | INR 47.39 | -1.50% | INR 49.19 | INR 49.19 | INR 45.40 | 19.19K |
| 2026-08-12 | INR 48.11 | -1.13% | INR 49.00 | INR 49.30 | INR 47.00 | 5.29K |
| 2026-08-11 | INR 48.66 | +0.85% | INR 48.01 | INR 48.95 | INR 47.48 | 1.78K |
| 2026-08-10 | INR 48.25 | +0.06% | INR 48.22 | INR 49.50 | INR 47.00 | 3.94K |
| 2026-08-07 | INR 48.22 | -1.79% | INR 49.99 | INR 49.99 | INR 47.25 | 4.49K |
| 2026-08-06 | INR 49.10 | -1.09% | INR 49.64 | INR 50.63 | INR 49.04 | 2.18K |
| 2026-08-05 | INR 49.64 | +0.04% | INR 49.62 | INR 50.80 | INR 48.78 | 2.60K |
| 2026-08-04 | INR 49.62 | +0.34% | INR 49.40 | INR 50.49 | INR 47.52 | 12.00K |
| 2026-08-03 | INR 49.45 | -1.71% | INR 52.70 | INR 52.70 | INR 48.50 | 18.98K |
| 2026-07-31 | INR 50.31 | -4.55% | INR 52.80 | INR 52.80 | INR 49.00 | 6.53K |
| 2026-07-30 | INR 52.71 | +2.81% | INR 51.78 | INR 54.75 | INR 49.10 | 15.05K |
| 2026-07-29 | INR 51.27 | +1.77% | INR 52.20 | INR 52.20 | INR 49.53 | 665 |
| 2026-07-28 | INR 50.38 | -3.85% | INR 53.00 | INR 54.85 | INR 49.50 | 9.94K |
| 2026-07-27 | INR 52.40 | +12.13% | INR 46.90 | INR 53.90 | INR 45.00 | 11.78K |
| 2026-07-24 | INR 46.73 | +1.28% | INR 45.63 | INR 48.49 | INR 45.00 | 4.51K |
| 2026-07-23 | INR 46.14 | -1.91% | INR 47.00 | INR 47.40 | INR 45.60 | 2.25K |
| 2026-07-22 | INR 47.04 | -0.59% | INR 48.25 | INR 48.25 | INR 45.11 | 4.15K |
| 2026-07-21 | INR 47.32 | -3.21% | INR 49.40 | INR 49.50 | INR 44.00 | 14.33K |
| 2026-07-20 | INR 48.89 | -1.87% | INR 49.10 | INR 49.40 | INR 48.00 | 3.49K |
| 2026-07-17 | INR 49.82 | -0.84% | INR 49.89 | INR 49.90 | INR 49.20 | 1.78K |
| 2026-07-16 | INR 50.24 | +0.64% | INR 50.50 | INR 50.80 | INR 49.25 | 1.13K |
| 2026-07-15 | INR 49.92 | -1.44% | INR 51.66 | INR 51.66 | INR 49.20 | 1.88K |
| 2026-07-14 | INR 50.65 | -1.19% | INR 51.26 | INR 51.50 | INR 49.41 | 1.37K |
| 2026-07-13 | INR 51.26 | +2.91% | INR 50.98 | INR 51.49 | INR 49.50 | 1.93K |
| 2026-07-10 | INR 49.81 | +0.52% | INR 50.00 | INR 50.99 | INR 49.60 | 1.22K |
| 2026-07-09 | INR 49.55 | +0.51% | INR 50.00 | INR 50.89 | INR 49.34 | 1.69K |
| 2026-07-08 | INR 49.30 | -1.93% | INR 50.27 | INR 50.49 | INR 49.05 | 1.60K |
| 2026-07-07 | INR 50.27 | -1.78% | INR 51.18 | INR 52.36 | INR 50.00 | 6.26K |
| 2026-07-06 | INR 51.18 | -2.53% | INR 52.15 | INR 53.39 | INR 50.56 | 2.65K |
| 2026-07-03 | INR 52.51 | -0.51% | INR 52.10 | INR 53.80 | INR 52.10 | 1.98K |
| 2026-07-02 | INR 52.78 | +3.17% | INR 51.67 | INR 54.49 | INR 51.67 | 8.36K |
| 2026-07-01 | INR 51.16 | -1.71% | INR 52.80 | INR 52.80 | INR 50.90 | 2.77K |
| 2026-06-30 | INR 52.05 | +0.39% | INR 51.52 | INR 52.99 | INR 51.52 | 1.79K |
| 2026-06-29 | INR 51.85 | -0.31% | INR 52.99 | INR 52.99 | INR 51.33 | 475 |
| 2026-06-26 | INR 52.01 | 0.00% | INR 52.01 | INR 52.01 | INR 52.01 | 0 |
| 2026-06-25 | INR 52.01 | +0.02% | INR 53.04 | INR 53.50 | INR 51.60 | 3.49K |
| 2026-06-24 | INR 52.00 | -1.87% | INR 53.20 | INR 53.20 | INR 51.86 | 3.03K |
| 2026-06-23 | INR 52.99 | -1.16% | INR 53.50 | INR 53.78 | INR 52.80 | 7.72K |
| 2026-06-22 | INR 53.61 | +1.86% | INR 53.00 | INR 54.48 | INR 52.00 | 16.01K |
| 2026-06-19 | INR 52.63 | -1.02% | INR 53.00 | INR 53.79 | INR 52.01 | 3.42K |
| 2026-06-18 | INR 53.17 | +0.34% | INR 52.30 | INR 53.50 | INR 51.00 | 8.52K |
| 2026-06-17 | INR 52.99 | -1.49% | INR 55.10 | INR 55.10 | INR 52.05 | 3.90K |
| 2026-06-16 | INR 53.79 | +0.07% | INR 55.60 | INR 55.60 | INR 53.12 | 8.75K |
| 2026-06-15 | INR 53.75 | -0.17% | INR 55.70 | INR 57.40 | INR 53.10 | 8.18K |
| 2026-06-12 | INR 53.84 | +3.58% | INR 53.00 | INR 54.90 | INR 51.98 | 10.79K |
| 2026-06-11 | INR 51.98 | -6.66% | INR 55.01 | INR 55.78 | INR 51.00 | 11.39K |
| 2026-06-10 | INR 55.69 | -1.85% | INR 57.00 | INR 57.00 | INR 55.22 | 1.87K |
| 2026-06-09 | INR 56.74 | +2.53% | INR 56.50 | INR 57.99 | INR 56.50 | 3.80K |
| 2026-06-08 | INR 55.34 | -5.45% | INR 57.55 | INR 60.00 | INR 55.00 | 10.14K |
| 2026-06-05 | INR 58.53 | -4.11% | INR 60.00 | INR 61.04 | INR 57.50 | 13.25K |
| 2026-06-04 | INR 61.04 | -3.37% | INR 63.58 | INR 63.58 | INR 61.00 | 4.10K |
| 2026-06-03 | INR 63.17 | +2.47% | INR 62.80 | INR 64.00 | INR 59.00 | 13.46K |
| 2026-06-02 | INR 61.65 | +7.44% | INR 59.49 | INR 67.80 | INR 57.20 | 160.19K |
| 2026-06-01 | INR 57.38 | -4.67% | INR 62.79 | INR 62.79 | INR 56.01 | 5.77K |
| 2026-05-29 | INR 60.19 | -2.86% | INR 62.79 | INR 62.79 | INR 57.50 | 3.81K |
| 2026-05-28 | INR 61.96 | 0.00% | INR 61.96 | INR 61.96 | INR 61.96 | 0 |
| 2026-05-27 | INR 61.96 | +0.90% | INR 61.41 | INR 62.98 | INR 60.61 | 4.51K |