Handson Global Management (HGM) Limited (BOM:532761)
India · Delayed Price · Currency is INR 45.99
-4.28 (-8.51%)
At close: Mar 16, 2026
BOM:532761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 58.99 | 58.99 | 50.27 | 50.27 | 50.27 | -1.43% | 233 |
| Mar 10, 2026 | 51.53 | 51.53 | 51.00 | 51.00 | 51.00 | -1.01% | 100 |
| Mar 9, 2026 | 59.99 | 59.99 | 51.00 | 51.52 | 51.52 | -0.96% | 258 |
| Mar 6, 2026 | 51.30 | 58.00 | 51.00 | 52.02 | 52.02 | -2.77% | 45,675 |
| Mar 5, 2026 | 55.24 | 55.24 | 53.50 | 53.50 | 53.50 | 4.86% | 30,010 |
| Mar 4, 2026 | 48.01 | 58.00 | 48.01 | 51.02 | 51.02 | -6.47% | 230 |
| Mar 2, 2026 | 55.50 | 62.00 | 53.05 | 54.55 | 54.55 | -2.21% | 26,124 |
| Feb 27, 2026 | 53.62 | 65.00 | 53.62 | 55.78 | 55.78 | 1.42% | 498 |
| Feb 26, 2026 | 56.99 | 57.70 | 54.72 | 55.00 | 55.00 | -0.02% | 137 |
| Feb 25, 2026 | 63.30 | 63.30 | 55.00 | 55.01 | 55.01 | -5.04% | 204 |
| Feb 24, 2026 | 66.66 | 66.66 | 57.67 | 57.93 | 57.93 | -0.02% | 81 |
| Feb 23, 2026 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1.13% | 5 |
| Feb 20, 2026 | 63.90 | 64.00 | 55.86 | 57.29 | 57.29 | 1.04% | 179 |
| Feb 19, 2026 | 67.70 | 67.70 | 56.70 | 56.70 | 56.70 | -2.36% | 2,016 |
| Feb 18, 2026 | 67.00 | 67.00 | 58.00 | 58.07 | 58.07 | 1.81% | 321 |
| Feb 17, 2026 | 61.90 | 61.90 | 57.04 | 57.04 | 57.04 | 0.96% | 1,401 |
| Feb 16, 2026 | 64.90 | 64.90 | 55.97 | 56.50 | 56.50 | -11.48% | 4,609 |
| 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 |