Handson Global Management (HGM) Limited (BOM:532761)
India · Delayed Price · Currency is INR 40.17
+1.44 (3.72%)
At close: Oct 6, 2026
BOM:532761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 39.60 | 40.69 | 39.60 | 40.17 | 40.17 | 3.72% | 1,055 |
| Oct 5, 2026 | 41.69 | 41.69 | 38.60 | 38.73 | 38.73 | -7.10% | 150 |
| Oct 1, 2026 | 41.95 | 41.95 | 40.31 | 41.69 | 41.69 | -3.05% | 410 |
| Sep 30, 2026 | 44.03 | 44.03 | 43.00 | 43.00 | 43.00 | -2.85% | 11 |
| Sep 29, 2026 | 43.00 | 46.40 | 40.70 | 44.26 | 44.26 | 2.93% | 908 |
| Sep 28, 2026 | 41.54 | 43.00 | 41.00 | 43.00 | 43.00 | - | 449 |
| Sep 25, 2026 | 43.49 | 43.49 | 42.79 | 43.00 | 43.00 | -1.13% | 30 |
| Sep 24, 2026 | 43.69 | 43.69 | 41.91 | 43.49 | 43.49 | -0.46% | 551 |
| Sep 23, 2026 | 43.13 | 43.79 | 41.99 | 43.69 | 43.69 | 3.78% | 908 |
| Sep 22, 2026 | 46.60 | 47.99 | 40.85 | 42.10 | 42.10 | -9.66% | 9,785 |
| Sep 21, 2026 | 47.00 | 47.60 | 45.00 | 46.60 | 46.60 | -6.12% | 2,565 |
| Sep 18, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.73% | 44 |
| Sep 17, 2026 | 46.50 | 49.28 | 46.50 | 49.28 | 49.28 | 7.25% | 822 |
| Sep 16, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -2.25% | 43 |
| Sep 15, 2026 | 47.75 | 47.75 | 46.30 | 47.01 | 47.01 | -4.24% | 438 |
| Sep 10, 2026 | 58.00 | 58.00 | 48.87 | 49.09 | 49.09 | -0.85% | 206 |
| Sep 9, 2026 | 49.54 | 50.60 | 49.51 | 49.51 | 49.51 | 0.43% | 118 |
| Sep 8, 2026 | 52.20 | 52.20 | 48.00 | 49.30 | 49.30 | -9.54% | 2,139 |
| Sep 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.53% | 1,108 |
| Sep 4, 2026 | 51.60 | 53.15 | 50.77 | 52.14 | 52.14 | -0.15% | 617 |
| Sep 3, 2026 | 46.68 | 53.05 | 46.66 | 52.22 | 52.22 | 9.68% | 1,852 |
| Sep 2, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -3.58% | 5 |
| Sep 1, 2026 | 47.60 | 50.00 | 45.02 | 49.38 | 49.38 | 7.39% | 1,911 |
| Aug 31, 2026 | 47.40 | 47.40 | 45.98 | 45.98 | 45.98 | -2.54% | 200 |
| Aug 28, 2026 | 51.80 | 51.80 | 42.26 | 47.18 | 47.18 | 7.25% | 3,446 |
| Aug 27, 2026 | 44.00 | 44.00 | 42.93 | 43.99 | 43.99 | 0.21% | 422 |
| Aug 26, 2026 | 41.51 | 43.90 | 41.51 | 43.90 | 43.90 | -0.20% | 423 |
| Aug 25, 2026 | 45.40 | 45.40 | 43.00 | 43.99 | 43.99 | 0.21% | 149 |
| Aug 24, 2026 | 44.45 | 44.45 | 43.00 | 43.90 | 43.90 | -6.30% | 508 |
| Aug 21, 2026 | 45.44 | 46.89 | 45.44 | 46.85 | 46.85 | 2.07% | 359 |
| Aug 20, 2026 | 44.70 | 45.90 | 44.70 | 45.90 | 45.90 | 2.57% | 12 |
| Aug 19, 2026 | 45.55 | 45.55 | 44.75 | 44.75 | 44.75 | -1.41% | 45 |
| Aug 18, 2026 | 45.00 | 45.39 | 44.00 | 45.39 | 45.39 | -0.90% | 179 |
| Aug 17, 2026 | 46.00 | 54.28 | 45.00 | 45.80 | 45.80 | -1.59% | 2,885 |
| Aug 14, 2026 | 48.34 | 54.60 | 46.30 | 46.54 | 46.54 | -4.38% | 1,260 |
| Aug 13, 2026 | 47.78 | 48.90 | 46.12 | 48.67 | 48.67 | 1.14% | 1,299 |
| Aug 12, 2026 | 48.30 | 48.30 | 47.30 | 48.12 | 48.12 | -4.77% | 456 |
| Aug 11, 2026 | 48.41 | 50.53 | 48.03 | 50.53 | 50.53 | 6.27% | 386 |
| Aug 10, 2026 | 48.50 | 48.50 | 47.55 | 47.55 | 47.55 | -1.25% | 1,030 |
| Aug 7, 2026 | 50.65 | 51.00 | 47.25 | 48.15 | 48.15 | -5.07% | 500 |
| Aug 6, 2026 | 50.74 | 50.74 | 50.72 | 50.72 | 50.72 | 0.73% | 307 |
| Aug 5, 2026 | 50.78 | 50.78 | 49.50 | 50.35 | 50.35 | -0.87% | 190 |
| Aug 4, 2026 | 49.73 | 50.79 | 49.50 | 50.79 | 50.79 | 1.72% | 186 |
| Aug 3, 2026 | 50.45 | 50.45 | 48.90 | 49.93 | 49.93 | -0.42% | 428 |
| Jul 31, 2026 | 59.85 | 59.85 | 49.34 | 50.14 | 50.14 | -3.39% | 909 |
| Jul 30, 2026 | 50.00 | 52.44 | 50.00 | 51.90 | 51.90 | -1.03% | 1,095 |
| Jul 29, 2026 | 54.70 | 54.70 | 52.44 | 52.44 | 52.44 | 4.38% | 5 |
| Jul 28, 2026 | 53.90 | 54.00 | 50.08 | 50.24 | 50.24 | -4.07% | 1,204 |
| Jul 27, 2026 | 46.50 | 53.00 | 46.50 | 52.37 | 52.37 | 11.52% | 474 |
| Jul 24, 2026 | 46.00 | 46.96 | 46.00 | 46.96 | 46.96 | 2.58% | 1,319 |