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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	81.63	79.48	79.48	81.63	78.06	3,531
September 24, 2025	78.01	79.22	79.22	82	78.01	6,049
September 23, 2025	78	79.52	79.52	79.8	76.02	7,038
September 22, 2025	77.15	78.23	78.23	80.3	77.15	12,005
September 19, 2025	79.99	79.29	79.29	81	78	6,026
September 18, 2025	79.18	77.83	77.83	81.48	77	14,635
September 17, 2025	81	79.18	79.18	81.88	78	14,099
September 16, 2025	77.47	79.12	79.12	81.7	76.15	6,309
September 15, 2025	81.95	78.98	78.98	82.4	78	8,907
September 12, 2025	81.59	81.55	81.55	82	78.2	16,907
September 11, 2025	77	80.4	80.4	80.88	76	15,901
September 10, 2025	79.33	78.41	78.41	81.95	77.19	6,032
September 09, 2025	79	79.34	79.34	81	78.29	6,805
September 08, 2025	74.01	78.69	78.69	79	74.01	10,493
September 05, 2025	79.4	76.8	76.8	79.4	75	7,083
September 04, 2025	81	78.1	78.1	81	77.7	9,822
September 03, 2025	79.5	78.49	78.49	80.98	76.12	25,532
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

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