Handson Global Management (HGM) Limited (BOM:532761)
63.83
+1.83 (2.95%)
At close: Feb 13, 2026
BOM:532761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 61.54 | 64.99 | 61.54 | 63.83 | 63.83 | 2.95% | 61 |
| Feb 12, 2026 | 64.10 | 65.79 | 60.00 | 62.00 | 62.00 | -2.94% | 2,502 |
| Feb 11, 2026 | 63.20 | 65.90 | 63.20 | 63.88 | 63.88 | 0.66% | 195 |
| Feb 10, 2026 | 65.94 | 65.94 | 61.28 | 63.46 | 63.46 | -3.85% | 1,091 |
| Feb 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 5.72% | 10 |
| Feb 6, 2026 | 63.50 | 63.50 | 58.16 | 62.43 | 62.43 | 2.95% | 55 |
| Feb 5, 2026 | 62.01 | 64.20 | 60.23 | 60.64 | 60.64 | -2.11% | 149 |
| Feb 4, 2026 | 61.80 | 61.95 | 61.80 | 61.95 | 61.95 | 0.24% | 20 |
| Feb 3, 2026 | 58.93 | 61.80 | 56.54 | 61.80 | 61.80 | 6.04% | 288 |
| Feb 2, 2026 | 61.20 | 61.20 | 58.28 | 58.28 | 58.28 | -1.39% | 100 |
| Feb 1, 2026 | 58.81 | 59.10 | 58.81 | 59.10 | 59.10 | 0.37% | 738 |
| Jan 30, 2026 | 58.20 | 59.45 | 55.24 | 58.88 | 58.88 | -0.02% | 267 |
| Jan 29, 2026 | 56.00 | 59.00 | 56.00 | 58.89 | 58.89 | 5.14% | 2,503 |
| Jan 28, 2026 | 58.00 | 58.00 | 56.01 | 56.01 | 56.01 | 1.84% | 550 |
| Jan 27, 2026 | 53.95 | 57.89 | 53.95 | 55.00 | 55.00 | 1.66% | 259 |
| Jan 23, 2026 | 55.80 | 56.34 | 53.26 | 54.10 | 54.10 | -3.05% | 747 |
| Jan 22, 2026 | 62.00 | 62.00 | 55.80 | 55.80 | 55.80 | -10.00% | 1,178 |
| Jan 21, 2026 | 64.90 | 64.90 | 62.00 | 62.00 | 62.00 | -1.59% | 75 |
| Jan 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.39% | 1 |
| Jan 19, 2026 | 61.60 | 65.38 | 61.60 | 65.21 | 65.21 | 5.81% | 981 |
| Jan 16, 2026 | 64.90 | 64.90 | 61.62 | 61.63 | 61.63 | 0.05% | 31 |
| Jan 14, 2026 | 63.00 | 63.00 | 61.15 | 61.60 | 61.60 | -7.16% | 856 |
| Jan 13, 2026 | 67.88 | 67.88 | 66.35 | 66.35 | 66.35 | 5.33% | 21 |
| Jan 12, 2026 | 66.38 | 66.38 | 59.51 | 62.99 | 62.99 | 4.37% | 4 |
| Jan 9, 2026 | 66.17 | 66.17 | 57.23 | 60.35 | 60.35 | -1.77% | 16,914 |
| Jan 8, 2026 | 65.73 | 70.99 | 60.00 | 61.44 | 61.44 | -5.69% | 3,672 |
| Jan 7, 2026 | 65.10 | 65.15 | 65.10 | 65.15 | 65.15 | -2.34% | 50 |
| Jan 6, 2026 | 67.01 | 67.50 | 65.00 | 66.71 | 66.71 | -0.45% | 800 |
| Jan 5, 2026 | 67.05 | 67.05 | 67.00 | 67.01 | 67.01 | -4.27% | 226 |
| Jan 2, 2026 | 68.42 | 72.70 | 68.42 | 70.00 | 70.00 | 1.51% | 3 |
| Jan 1, 2026 | 77.00 | 77.00 | 66.01 | 68.96 | 68.96 | -2.87% | 744 |
| Dec 31, 2025 | 72.00 | 72.00 | 66.35 | 71.00 | 71.00 | 7.12% | 413 |
| Dec 30, 2025 | 67.73 | 67.73 | 65.00 | 66.28 | 66.28 | -2.24% | 721 |
| Dec 29, 2025 | 69.89 | 71.18 | 67.76 | 67.80 | 67.80 | -1.85% | 2,868 |
| Dec 26, 2025 | 71.00 | 71.00 | 69.04 | 69.08 | 69.08 | -1.09% | 66 |
| Dec 24, 2025 | 72.50 | 72.50 | 69.04 | 69.84 | 69.84 | -5.16% | 536 |
| Dec 23, 2025 | 72.00 | 73.77 | 71.87 | 73.64 | 73.64 | 2.28% | 538 |
| Dec 22, 2025 | 73.23 | 73.23 | 69.10 | 72.00 | 72.00 | 4.44% | 156 |
| Dec 19, 2025 | 70.94 | 70.94 | 66.06 | 68.94 | 68.94 | -2.82% | 614 |
| Dec 18, 2025 | 72.00 | 72.21 | 70.00 | 70.94 | 70.94 | -0.44% | 181 |
| Dec 17, 2025 | 68.70 | 74.46 | 68.61 | 71.25 | 71.25 | -1.59% | 3,477 |
| Dec 16, 2025 | 71.99 | 79.64 | 71.35 | 72.40 | 72.40 | -0.90% | 294 |
| Dec 15, 2025 | 68.99 | 73.20 | 68.00 | 73.06 | 73.06 | 9.78% | 1,050 |
| Dec 12, 2025 | 69.70 | 69.70 | 66.50 | 66.55 | 66.55 | 3.98% | 92 |
| Dec 11, 2025 | 64.40 | 64.40 | 62.43 | 64.00 | 64.00 | 0.14% | 73 |
| Dec 10, 2025 | 65.00 | 65.40 | 63.00 | 63.91 | 63.91 | -5.53% | 1,657 |
| Dec 9, 2025 | 63.05 | 67.97 | 61.20 | 67.65 | 67.65 | -0.07% | 961 |
| 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 |