Handson Global Management (HGM) Limited (BOM:532761)
India · Delayed Price · Currency is INR 67.70
-0.90 (-1.31%)
At close: Dec 5, 2025
BOM:532761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.31% | 1 |
| Dec 4, 2025 | 70.48 | 70.48 | 66.35 | 68.60 | 68.60 | 0.45% | 9 |
| Dec 3, 2025 | 71.12 | 71.12 | 67.41 | 68.29 | 68.29 | -2.43% | 1,917 |
| Dec 2, 2025 | 66.30 | 70.00 | 66.30 | 69.99 | 69.99 | 2.12% | 2,211 |
| Dec 1, 2025 | 67.16 | 70.68 | 66.50 | 68.54 | 68.54 | -2.09% | 1,245 |
| Nov 28, 2025 | 69.35 | 70.35 | 69.35 | 70.00 | 70.00 | -2.44% | 1,020 |
| Nov 27, 2025 | 68.61 | 71.75 | 68.60 | 71.75 | 71.75 | -0.18% | 431 |
| Nov 26, 2025 | 69.10 | 72.90 | 69.10 | 71.88 | 71.88 | -0.36% | 396 |
| Nov 25, 2025 | 69.34 | 72.98 | 69.34 | 72.14 | 72.14 | -1.15% | 564 |
| Nov 24, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - | 70 |
| Nov 21, 2025 | 76.79 | 76.79 | 72.00 | 72.98 | 72.98 | -0.44% | 135 |
| Nov 20, 2025 | 74.95 | 74.95 | 73.30 | 73.30 | 73.30 | -2.20% | 299 |
| Nov 19, 2025 | 71.28 | 74.95 | 71.25 | 74.95 | 74.95 | 2.24% | 201 |
| Nov 18, 2025 | 77.52 | 77.52 | 73.31 | 73.31 | 73.31 | -3.54% | 372 |
| Nov 17, 2025 | 76.90 | 77.00 | 75.15 | 76.00 | 76.00 | 2.10% | 1,307 |
| Nov 14, 2025 | 70.90 | 74.44 | 70.90 | 74.44 | 74.44 | 4.99% | 5,350 |
| Nov 13, 2025 | 71.50 | 71.50 | 68.01 | 70.90 | 70.90 | 1.87% | 103 |
| Nov 12, 2025 | 67.25 | 70.80 | 67.25 | 69.60 | 69.60 | 0.65% | 1,227 |
| Nov 11, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -4.99% | 2 |
| Nov 10, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 1.08% | 42 |
| Nov 6, 2025 | 70.77 | 72.00 | 70.72 | 72.00 | 72.00 | -3.28% | 813 |
| Nov 4, 2025 | 73.10 | 74.44 | 73.07 | 74.44 | 74.44 | -3.07% | 342 |
| Nov 3, 2025 | 78.39 | 80.17 | 74.50 | 76.80 | 76.80 | -1.54% | 1,836 |
| Oct 31, 2025 | 76.70 | 78.00 | 75.35 | 78.00 | 78.00 | 2.50% | 535 |
| Oct 30, 2025 | 79.25 | 79.25 | 76.10 | 76.10 | 76.10 | -2.87% | 27 |
| Oct 29, 2025 | 76.99 | 78.49 | 75.15 | 78.35 | 78.35 | 1.77% | 3,235 |
| Oct 28, 2025 | 77.13 | 80.34 | 76.46 | 76.99 | 76.99 | -4.34% | 318 |
| Oct 27, 2025 | 76.10 | 80.50 | 76.10 | 80.48 | 80.48 | 3.85% | 132 |
| Oct 24, 2025 | 79.37 | 79.37 | 77.00 | 77.50 | 77.50 | -1.47% | 425 |
| Oct 23, 2025 | 76.00 | 78.75 | 74.12 | 78.66 | 78.66 | 4.88% | 1,125 |
| Oct 21, 2025 | 73.21 | 75.00 | 73.21 | 75.00 | 75.00 | 0.33% | 443 |
| Oct 20, 2025 | 74.00 | 75.99 | 74.00 | 74.75 | 74.75 | 1.01% | 1,202 |
| Oct 17, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 0.01% | 121 |
| Oct 16, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -1.02% | 400 |
| Oct 15, 2025 | 73.00 | 74.85 | 72.25 | 74.75 | 74.75 | -0.12% | 906 |
| Oct 14, 2025 | 75.00 | 76.77 | 71.01 | 74.84 | 74.84 | 1.82% | 1,100 |
| Oct 13, 2025 | 75.50 | 75.50 | 73.50 | 73.50 | 73.50 | 0.41% | 209 |
| Oct 10, 2025 | 73.20 | 73.20 | 71.50 | 73.20 | 73.20 | -2.40% | 361 |
| Oct 9, 2025 | 74.60 | 77.48 | 74.60 | 75.00 | 75.00 | 0.54% | 802 |
| Oct 8, 2025 | 76.20 | 76.20 | 72.32 | 74.60 | 74.60 | -1.78% | 9,677 |
| Oct 7, 2025 | 77.85 | 77.85 | 72.90 | 75.95 | 75.95 | 1.27% | 374 |
| Oct 6, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 0.79% | 16 |
| Oct 3, 2025 | 74.80 | 74.80 | 71.01 | 74.41 | 74.41 | 0.15% | 476 |
| Oct 1, 2025 | 79.57 | 79.57 | 72.38 | 74.30 | 74.30 | -2.47% | 2,142 |
| Sep 30, 2025 | 79.49 | 79.49 | 74.65 | 76.18 | 76.18 | 0.24% | 572 |
| Sep 29, 2025 | 76.50 | 81.49 | 75.22 | 76.00 | 76.00 | -2.99% | 65 |
| Sep 26, 2025 | 77.31 | 78.40 | 76.10 | 78.34 | 78.34 | -2.07% | 780 |
| Sep 25, 2025 | 81.84 | 81.84 | 78.00 | 80.00 | 80.00 | -0.49% | 5,605 |
| Sep 24, 2025 | 84.80 | 84.80 | 77.60 | 80.39 | 80.39 | -0.75% | 1,424 |
| Sep 23, 2025 | 81.00 | 81.53 | 77.60 | 81.00 | 81.00 | 4.31% | 1,537 |