Hinduja Global Solutions Limited (HGS.NS) NSE
367.15
-7.1(-1.90%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
367.15
-7.1(-1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 375 | 367.15 | 367.15 | 375.3 | 366 | 21,760 |
| March 12, 2026 | 375 | 374.25 | 374.25 | 379.65 | 366.9 | 30,694 |
| March 11, 2026 | 378.65 | 379.8 | 379.8 | 389.9 | 378.15 | 60,417 |
| March 10, 2026 | 356 | 378.55 | 378.55 | 408 | 356 | 1.08M |
| March 09, 2026 | 346 | 347.2 | 347.2 | 354 | 342.05 | 32,603 |
| March 06, 2026 | 351.1 | 351.2 | 351.2 | 367.5 | 349 | 67,984 |
| March 05, 2026 | 362.15 | 357.95 | 357.95 | 365.95 | 347.9 | 53,119 |
| March 02, 2026 | 366 | 365.7 | 365.7 | 369.85 | 360 | 26,189 |
| February 27, 2026 | 389.2 | 376 | 376 | 390 | 372.35 | 28,000 |
| February 26, 2026 | 381 | 386.65 | 386.65 | 390.95 | 381 | 11,056 |
| February 25, 2026 | 382.95 | 382.05 | 382.05 | 388 | 380.7 | 10,956 |
| February 24, 2026 | 385.6 | 381 | 381 | 394.25 | 377.7 | 18,952 |
| February 23, 2026 | 394.2 | 388.65 | 388.65 | 396 | 385.6 | 12,696 |
| February 20, 2026 | 391 | 391.3 | 0 | 398.75 | 390 | 11,328 |
| February 19, 2026 | 393.05 | 393.95 | 0 | 399.6 | 393 | 14,593 |
| February 18, 2026 | 395 | 395.4 | 0 | 399.95 | 394.2 | 19,946 |
| February 17, 2026 | 396.05 | 396.75 | 0 | 403.45 | 394.95 | 12,247 |
| February 16, 2026 | 401 | 400.25 | 0 | 407.2 | 396 | 23,926 |
| February 13, 2026 | 412 | 408.25 | 0 | 418.95 | 407 | 9,484 |
| February 12, 2026 | 420 | 418.5 | 0 | 425.6 | 416 | 17,013 |
| February 11, 2026 | 431 | 418.65 | 0 | 431 | 415.25 | 14,993 |
| February 10, 2026 | 422 | 425.25 | 0 | 429 | 418 | 22,814 |
| February 09, 2026 | 411.45 | 424.8 | 0 | 427 | 409.9 | 22,149 |
| February 06, 2026 | 413.25 | 411.45 | 0 | 418 | 406.3 | 13,538 |
| February 05, 2026 | 405.55 | 409.5 | 0 | 412.3 | 405.55 | 7,069 |
| February 04, 2026 | 405 | 405.55 | 0 | 410.4 | 405 | 18,976 |
| February 03, 2026 | 410.1 | 412.2 | 0 | 415 | 399.85 | 26,903 |
| February 02, 2026 | 404.25 | 399.35 | 0 | 412.95 | 390 | 12,790 |
| February 01, 2026 | 407 | 404.25 | 0 | 417.95 | 399 | 13,079 |
| January 30, 2026 | 400 | 416.15 | 0 | 422.9 | 395.2 | 16,372 |
| January 29, 2026 | 402.2 | 407.65 | 0 | 409.65 | 402.2 | 20,697 |
| January 28, 2026 | 396 | 407.65 | 0 | 409.9 | 396 | 8,637 |
| January 27, 2026 | 401.7 | 396.95 | 0 | 408.95 | 394 | 24,911 |
| January 23, 2026 | 411.8 | 405.25 | 0 | 413.95 | 403.6 | 14,690 |
| January 22, 2026 | 410 | 413.3 | 0 | 416 | 408.1 | 5,903 |
| January 21, 2026 | 408.8 | 408.85 | 0 | 411 | 403.05 | 9,611 |
| January 20, 2026 | 418.65 | 411.8 | 0 | 420.9 | 410 | 9,509 |
| January 19, 2026 | 421.15 | 420.05 | 0 | 424 | 418 | 7,739 |
| January 16, 2026 | 427 | 424.45 | 0 | 430.15 | 423.4 | 14,015 |
| January 14, 2026 | 428.1 | 427.85 | 0 | 433.45 | 427 | 8,819 |
| January 13, 2026 | 434.8 | 428.35 | 0 | 434.8 | 426 | 14,709 |
| January 12, 2026 | 432 | 430.5 | 0 | 436.5 | 424.75 | 14,044 |
| January 09, 2026 | 437 | 431.55 | 0 | 441.05 | 431 | 12,488 |
| January 08, 2026 | 445.8 | 438.05 | 0 | 446.9 | 437 | 11,594 |
| January 07, 2026 | 442 | 445.35 | 0 | 450 | 442 | 7,962 |
| January 06, 2026 | 446.4 | 448.25 | 0 | 451.6 | 436.9 | 27,438 |
| January 05, 2026 | 453.25 | 449 | 0 | 457 | 448 | 9,488 |
| January 02, 2026 | 454 | 453.25 | 0 | 458.1 | 451.95 | 10,568 |
| January 01, 2026 | 445.65 | 458.1 | 0 | 461.05 | 445 | 22,653 |
| December 31, 2025 | 442.5 | 445.35 | 0 | 451.7 | 442.5 | 10,335 |
| December 30, 2025 | 442.35 | 446.05 | 0 | 450 | 441.15 | 11,585 |
| December 29, 2025 | 449.85 | 441.15 | 0 | 450.3 | 439.7 | 10,305 |
| December 26, 2025 | 452 | 449.85 | 0 | 455 | 448 | 6,133 |
| December 24, 2025 | 456.35 | 451.6 | 0 | 463.3 | 450 | 15,296 |
| December 23, 2025 | 449.2 | 463.3 | 0 | 468.4 | 449.2 | 35,170 |
| December 22, 2025 | 444.4 | 446.5 | 0 | 450.75 | 442.8 | 14,890 |
| December 19, 2025 | 437.5 | 441.15 | 0 | 443.15 | 435 | 11,663 |
| December 18, 2025 | 438.4 | 437.2 | 0 | 439.95 | 431.35 | 14,305 |
| December 17, 2025 | 444.1 | 438.35 | 0 | 446.5 | 436.25 | 12,363 |
| December 16, 2025 | 447.85 | 445.15 | 0 | 449.9 | 444.05 | 8,968 |