HandsOn Global Management (HGM) Limited - HOVS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	73.85	77.57	77.57	77.57	73	22,869
September 01, 2025	68.02	73.88	73.88	74.44	67.36	23,736
August 29, 2025	70.75	70.9	70.9	73	70.55	17,020
August 28, 2025	80.5	74.27	74.27	80.5	74.07	68,535
August 26, 2025	77.97	77.97	77.97	77.97	76	103,284
August 25, 2025	74.26	74.26	74.26	74.26	74.26	3,927
August 22, 2025	70.73	70.73	70.73	70.73	70.73	21,883
August 21, 2025	67.37	67.37	67.37	67.37	67.37	5,268
August 20, 2025	64.17	64.17	64.17	64.17	64.17	4,977
August 19, 2025	61.12	61.12	61.12	61.12	61.12	3,287
August 18, 2025	58.21	58.21	58.21	58.21	58.21	2,421
August 14, 2025	53	55.44	55.44	55.44	53	696
August 13, 2025	54	52.8	52.8	54	51.5	916
August 12, 2025	54.95	52	52	55.17	51.31	3,570
August 11, 2025	53.31	53.15	53.15	54	52	3,112
August 08, 2025	52.5	52.26	52.26	53.99	52	657
August 07, 2025	54	53.36	53.36	54	49.51	2,277
August 06, 2025	53.6	52.01	52.01	53.6	51.5	3,844
August 05, 2025	54.28	53.69	53.69	55	53	4,879
August 04, 2025	54.35	54.27	54.27	55.3	53	1,248
August 01, 2025	54.87	54.36	54.36	55.5	54.21	2,552
July 31, 2025	54	54.68	54.68	56.9	53.66	3,540
July 30, 2025	58.21	56.48	56.48	58.21	55	533
July 29, 2025	59.75	56.61	56.61	59.75	55.11	2,467
July 28, 2025	57.03	57.35	57.35	59.85	56.8	3,382
July 25, 2025	57	58.19	58.19	59.55	57	3,573
July 24, 2025	57.7	58.89	58.89	59	57.7	1,190
July 23, 2025	57.85	57.66	57.66	60.5	57.65	5,450
July 22, 2025	59.62	59.03	59.03	61.69	58.1	4,199
July 21, 2025	61.78	60.84	60.84	61.78	58.3	3,152
July 18, 2025	61.73	60.19	60.19	61.73	59.12	4,113
July 17, 2025	61.05	61.74	61.74	62.9	60	1,954
July 16, 2025	57.82	61.82	61.82	62.64	57.82	14,563
July 15, 2025	60.05	59.77	59.77	60.49	58.85	1,728
July 14, 2025	60.35	60.05	60.05	60.5	60.05	453
July 11, 2025	61.85	60.07	60.07	61.85	59.5	7,357
July 10, 2025	61.89	59.66	59.66	61.89	59.03	2,728
July 09, 2025	61.84	60.52	60.52	61.87	58	5,879
July 08, 2025	60.99	60.87	60.87	60.99	59.01	4,068
July 07, 2025	61.18	60.16	60.16	61.18	58.67	2,547
July 04, 2025	60.3	59.99	59.99	60.3	57.05	4,068
July 03, 2025	58.7	59.49	59.49	59.6	57	1,987
July 02, 2025	60.5	57.79	57.79	60.5	57	3,793
July 01, 2025	59.49	59.48	59.48	59.9	58.14	3,944
June 30, 2025	57.01	57.14	57.14	58.6	57	3,908
June 27, 2025	56.95	55.91	55.91	56.95	55.25	4,824
June 26, 2025	56.55	55.82	55.82	56.99	54.02	6,505
June 25, 2025	54.26	55.83	55.83	56.5	54	16,638
June 24, 2025	58.49	54.93	54.93	58.49	54.3	26,092
June 23, 2025	57.01	56.28	56.28	58.98	56.05	6,417
June 20, 2025	57.46	58.22	58.22	59.95	57.46	5,476
June 19, 2025	58.06	57.46	57.46	60.86	57.05	5,236
June 18, 2025	59.25	59.75	59.75	60.54	57.01	9,865
June 17, 2025	58.7	59.63	59.63	62.99	58.1	15,115
June 16, 2025	61.26	60.96	60.96	62	60.94	78,664
June 13, 2025	65	64.15	64.15	65	64.15	9,325
June 12, 2025	70.1	67.53	67.53	70.32	67.01	72,077
June 11, 2025	68.69	71.29	71.29	73.78	68.37	35,188
June 10, 2025	71.77	69.04	69.04	71.77	68.42	25,364
June 09, 2025	70.4	70.01	70.01	71.89	69.5	31,002

HandsOn Global Management (HGM) Limited (HOVS.NS) NSE