Hinduja Global Solutions Limited HGS
NSE · India · Commercial Services
INR 367.85-2.20 (-0.59%)
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 370.05 | +1.09% | INR 365.00 | INR 375.90 | INR 364.95 | 14.80K |
| 2026-09-29 | INR 366.05 | -1.69% | INR 368.10 | INR 373.40 | INR 363.65 | 8.10K |
| 2026-09-28 | INR 372.35 | -1.13% | INR 378.00 | INR 380.00 | INR 369.95 | 8.42K |
| 2026-09-25 | INR 376.60 | +0.55% | INR 374.50 | INR 380.00 | INR 369.10 |
| 11.02K |
| 2026-09-24 | INR 374.55 | -1.04% | INR 380.00 | INR 380.95 | INR 373.00 | 7.54K |
| 2026-09-23 | INR 378.50 | -0.30% | INR 379.65 | INR 384.00 | INR 376.10 | 20.49K |
| 2026-09-22 | INR 379.65 | +0.49% | INR 376.10 | INR 386.15 | INR 376.10 | 11.13K |
| 2026-09-21 | INR 377.80 | -0.42% | INR 380.00 | INR 384.95 | INR 376.00 | 7.90K |
| 2026-09-18 | INR 379.40 | -1.80% | INR 383.00 | INR 383.00 | INR 378.05 | 19.54K |
| 2026-09-17 | INR 386.35 | +0.08% | INR 382.50 | INR 392.00 | INR 382.50 | 20.72K |
| 2026-09-16 | INR 386.05 | +1.17% | INR 391.35 | INR 391.35 | INR 375.15 | 9.36K |
| 2026-09-15 | INR 381.60 | +0.04% | INR 381.45 | INR 391.50 | INR 380.05 | 8.61K |
| 2026-09-14 | INR 381.45 | 0.00% | INR 381.45 | INR 381.45 | INR 381.45 | 0 |
| 2026-09-11 | INR 381.45 | -0.63% | INR 381.00 | INR 383.85 | INR 377.00 | 9.18K |
| 2026-09-10 | INR 383.85 | -0.23% | INR 386.65 | INR 390.00 | INR 382.30 | 5.88K |
| 2026-09-09 | INR 384.75 | -0.82% | INR 387.00 | INR 393.90 | INR 381.00 | 11.16K |
| 2026-09-08 | INR 387.95 | -1.92% | INR 395.10 | INR 398.40 | INR 382.80 | 23.78K |
| 2026-09-07 | INR 395.55 | -0.93% | INR 400.95 | INR 400.95 | INR 395.00 | 6.71K |
| 2026-09-04 | INR 399.25 | +1.59% | INR 393.00 | INR 409.00 | INR 391.05 | 9.93K |
| 2026-09-03 | INR 393.00 | -0.03% | INR 393.95 | INR 404.00 | INR 390.15 | 63.04K |
| 2026-09-02 | INR 393.10 | -0.15% | INR 395.50 | INR 399.15 | INR 390.60 | 12.08K |
| 2026-09-01 | INR 393.70 | -1.71% | INR 400.55 | INR 402.15 | INR 391.00 | 20.97K |
| 2026-08-31 | INR 400.55 | -0.50% | INR 396.60 | INR 407.90 | INR 396.00 | 18.55K |
| 2026-08-28 | INR 402.55 | 0.00% | INR 406.90 | INR 406.90 | INR 398.60 | 11.09K |
| 2026-08-27 | INR 402.55 | +0.15% | INR 400.00 | INR 404.15 | INR 400.00 | 9.63K |
| 2026-08-26 | INR 401.95 | +0.16% | INR 402.00 | INR 407.90 | INR 400.10 | 7.60K |
| 2026-08-25 | INR 401.30 | -0.19% | INR 397.20 | INR 404.45 | INR 397.20 | 7.59K |
| 2026-08-24 | INR 402.05 | -0.05% | INR 400.40 | INR 413.00 | INR 400.40 | 12.45K |
| 2026-08-21 | INR 402.25 | -1.05% | INR 407.45 | INR 411.00 | INR 396.50 | 22.49K |
| 2026-08-20 | INR 406.50 | -0.37% | INR 408.00 | INR 414.90 | INR 405.00 | 13.49K |
| 2026-08-19 | INR 408.00 | +0.26% | INR 402.90 | INR 417.75 | INR 402.90 | 9.73K |
| 2026-08-18 | INR 406.95 | -1.48% | INR 410.00 | INR 413.80 | INR 403.50 | 12.69K |
| 2026-08-17 | INR 413.05 | +1.08% | INR 408.00 | INR 414.95 | INR 401.00 | 22.29K |
| 2026-08-14 | INR 408.65 | +0.98% | INR 402.40 | INR 410.00 | INR 402.40 | 12.09K |
| 2026-08-13 | INR 404.70 | -0.50% | INR 410.50 | INR 410.50 | INR 404.00 | 8.57K |
| 2026-08-12 | INR 406.75 | -1.11% | INR 411.30 | INR 414.95 | INR 405.60 | 19.03K |
| 2026-08-11 | INR 411.30 | -0.29% | INR 412.50 | INR 417.15 | INR 409.00 | 15.11K |
| 2026-08-10 | INR 412.50 | -3.71% | INR 425.00 | INR 425.00 | INR 412.00 | 55.92K |
| 2026-08-07 | INR 428.40 | +1.26% | INR 423.05 | INR 440.90 | INR 420.35 | 52.31K |
| 2026-08-06 | INR 423.05 | -0.11% | INR 423.50 | INR 429.00 | INR 422.00 | 19.81K |
| 2026-08-05 | INR 423.50 | +0.49% | INR 424.00 | INR 425.95 | INR 419.50 | 18.70K |
| 2026-08-04 | INR 421.45 | -2.11% | INR 432.00 | INR 435.00 | INR 420.20 | 30.51K |
| 2026-08-03 | INR 430.55 | +1.81% | INR 422.90 | INR 435.90 | INR 422.90 | 25.44K |
| 2026-07-31 | INR 422.90 | -0.62% | INR 425.55 | INR 429.80 | INR 420.00 | 19.77K |
| 2026-07-30 | INR 425.55 | +0.40% | INR 423.00 | INR 428.90 | INR 423.00 | 10.53K |
| 2026-07-29 | INR 423.85 | +0.68% | INR 421.15 | INR 429.40 | INR 421.15 | 15.23K |
| 2026-07-28 | INR 421.00 | -0.37% | INR 421.50 | INR 432.80 | INR 419.00 | 19.27K |
| 2026-07-27 | INR 422.55 | 0.00% | INR 428.80 | INR 432.55 | INR 420.00 | 15.93K |
| 2026-07-24 | INR 422.55 | -0.74% | INR 426.05 | INR 430.95 | INR 420.20 | 10.43K |
| 2026-07-23 | INR 425.70 | -0.50% | INR 425.55 | INR 433.40 | INR 419.95 | 17.84K |
| 2026-07-22 | INR 427.85 | -0.67% | INR 431.00 | INR 432.00 | INR 427.00 | 7.73K |
| 2026-07-21 | INR 430.75 | +0.23% | INR 426.10 | INR 434.00 | INR 426.10 | 15.39K |
| 2026-07-20 | INR 429.75 | -0.42% | INR 430.00 | INR 440.85 | INR 427.00 | 19.23K |
| 2026-07-17 | INR 431.55 | -1.28% | INR 437.60 | INR 440.80 | INR 430.00 | 20.64K |
| 2026-07-16 | INR 437.15 | -1.94% | INR 441.80 | INR 453.95 | INR 435.40 | 52.57K |
| 2026-07-15 | INR 445.80 | -1.72% | INR 452.00 | INR 453.00 | INR 435.00 | 251.42K |
| 2026-07-14 | INR 453.60 | +8.67% | INR 415.10 | INR 477.60 | INR 415.10 | 1.69M |
| 2026-07-13 | INR 417.40 | +1.00% | INR 412.10 | INR 430.00 | INR 412.10 | 22.60K |
| 2026-07-10 | INR 413.25 | +0.82% | INR 410.50 | INR 423.20 | INR 410.50 | 20.60K |
| 2026-07-09 | INR 409.90 | +0.99% | INR 403.00 | INR 411.90 | INR 403.00 | 14.52K |
| 2026-07-08 | INR 405.90 | -1.31% | INR 410.10 | INR 416.90 | INR 403.50 | 15.81K |
| 2026-07-07 | INR 411.30 | +0.22% | INR 410.80 | INR 413.40 | INR 405.50 | 14.76K |
| 2026-07-06 | INR 410.40 | -1.49% | INR 415.05 | INR 420.45 | INR 406.35 | 17.69K |
| 2026-07-03 | INR 416.60 | -0.66% | INR 423.00 | INR 428.00 | INR 414.10 | 22.29K |
| 2026-07-02 | INR 419.35 | +1.22% | INR 412.30 | INR 423.20 | INR 412.30 | 11.15K |
| 2026-07-01 | INR 414.30 | +0.36% | INR 413.20 | INR 423.70 | INR 412.05 | 14.61K |
| 2026-06-30 | INR 412.80 | -0.71% | INR 415.05 | INR 419.70 | INR 410.30 | 11.05K |
| 2026-06-29 | INR 415.75 | -1.07% | INR 420.25 | INR 425.00 | INR 414.25 | 14.79K |
| 2026-06-26 | INR 420.25 | 0.00% | INR 420.25 | INR 420.25 | INR 420.25 | 0 |
| 2026-06-25 | INR 420.25 | -1.14% | INR 422.60 | INR 427.95 | INR 416.35 | 11.25K |
| 2026-06-24 | INR 425.10 | +0.06% | INR 425.00 | INR 428.95 | INR 419.30 | 15.21K |
| 2026-06-23 | INR 424.85 | -1.97% | INR 432.70 | INR 434.45 | INR 421.15 | 16.03K |
| 2026-06-22 | INR 433.40 | +2.00% | INR 424.90 | INR 439.70 | INR 424.90 | 38.29K |
| 2026-06-19 | INR 424.90 | +0.14% | INR 424.25 | INR 428.00 | INR 419.00 | 10.51K |
| 2026-06-18 | INR 424.30 | +0.14% | INR 425.00 | INR 429.35 | INR 420.00 | 20.44K |
| 2026-06-17 | INR 423.70 | -1.30% | INR 429.50 | INR 433.25 | INR 421.00 | 23.53K |
| 2026-06-16 | INR 429.30 | +0.16% | INR 428.65 | INR 435.00 | INR 427.00 | 22.61K |
| 2026-06-15 | INR 428.60 | +0.23% | INR 437.60 | INR 439.45 | INR 426.05 | 223.60K |
| 2026-06-12 | INR 427.60 | +0.09% | INR 430.50 | INR 433.80 | INR 421.60 | 41.63K |
| 2026-06-11 | INR 427.20 | -5.14% | INR 453.10 | INR 453.10 | INR 425.10 | 104.59K |
| 2026-06-10 | INR 450.35 | +12.52% | INR 415.00 | INR 470.00 | INR 415.00 | 1.27M |
| 2026-06-09 | INR 400.25 | -0.51% | INR 398.00 | INR 406.40 | INR 395.10 | 16.69K |
| 2026-06-08 | INR 402.30 | -0.47% | INR 400.00 | INR 407.00 | INR 400.00 | 9.65K |
| 2026-06-05 | INR 404.20 | -0.43% | INR 404.00 | INR 415.00 | INR 398.50 | 17.73K |
| 2026-06-04 | INR 405.95 | +0.25% | INR 400.60 | INR 410.90 | INR 400.60 | 37.88K |
| 2026-06-03 | INR 404.95 | +0.48% | INR 403.00 | INR 409.10 | INR 395.00 | 15.57K |
| 2026-06-02 | INR 403.00 | -0.84% | INR 408.40 | INR 409.95 | INR 398.90 | 12.96K |
| 2026-06-01 | INR 406.40 | -1.57% | INR 408.00 | INR 412.45 | INR 404.05 | 13.49K |
| 2026-05-29 | INR 412.90 | -0.29% | INR 411.85 | INR 418.80 | INR 405.10 | 20.22K |
| 2026-05-28 | INR 414.10 | 0.00% | INR 414.10 | INR 414.10 | INR 414.10 | 0 |