Handson Global Management (HGM) Limited (BOM:532761)
India · Delayed Price · Currency is INR 56.00
+2.71 (5.09%)
At close: Apr 21, 2026
BOM:532761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 55.48 | 61.95 | 53.00 | 56.00 | 56.00 | 5.09% | 424 |
| Apr 20, 2026 | 62.00 | 62.00 | 52.50 | 53.29 | 53.29 | -3.16% | 114 |
| Apr 17, 2026 | 56.85 | 58.40 | 54.51 | 55.03 | 55.03 | -1.52% | 4,474 |
| Apr 16, 2026 | 54.40 | 56.00 | 54.40 | 55.88 | 55.88 | 2.72% | 6,035 |
| Apr 15, 2026 | 50.11 | 55.98 | 50.11 | 54.40 | 54.40 | -0.18% | 717 |
| Apr 13, 2026 | 53.60 | 54.50 | 51.37 | 54.50 | 54.50 | 1.98% | 395 |
| Apr 10, 2026 | 54.70 | 55.10 | 52.88 | 53.44 | 53.44 | -1.13% | 78 |
| Apr 9, 2026 | 59.00 | 59.00 | 51.72 | 54.05 | 54.05 | 5.07% | 1,566 |
| Apr 8, 2026 | 48.50 | 54.45 | 48.50 | 51.44 | 51.44 | 6.06% | 2,217 |
| Apr 7, 2026 | 42.15 | 48.50 | 42.15 | 48.50 | 48.50 | 2.11% | 52 |
| Apr 6, 2026 | 45.00 | 48.79 | 45.00 | 47.50 | 47.50 | -3.06% | 282 |
| Apr 2, 2026 | 48.68 | 49.00 | 47.15 | 49.00 | 49.00 | 0.41% | 1,770 |
| Apr 1, 2026 | 47.60 | 48.80 | 47.60 | 48.80 | 48.80 | 7.37% | 28 |
| Mar 30, 2026 | 45.75 | 48.55 | 45.42 | 45.45 | 45.45 | -7.07% | 3,260 |
| Mar 27, 2026 | 51.50 | 51.50 | 48.59 | 48.91 | 48.91 | -5.49% | 1,589 |
| Mar 25, 2026 | 53.25 | 53.25 | 50.02 | 51.75 | 51.75 | -3.60% | 2,081 |
| Mar 24, 2026 | 59.99 | 60.99 | 53.10 | 53.68 | 53.68 | -0.83% | 23,062 |
| Mar 23, 2026 | 53.45 | 54.13 | 51.24 | 54.13 | 54.13 | 20.00% | 16,463 |
| Mar 20, 2026 | 46.00 | 46.00 | 45.00 | 45.11 | 45.11 | -2.17% | 314 |
| Mar 19, 2026 | 46.00 | 47.38 | 46.00 | 46.11 | 46.11 | -4.40% | 93 |
| Mar 18, 2026 | 47.70 | 48.25 | 47.70 | 48.23 | 48.23 | 0.48% | 1,267 |
| Mar 17, 2026 | 49.21 | 49.21 | 48.00 | 48.00 | 48.00 | 4.37% | 362 |
| Mar 16, 2026 | 51.01 | 51.01 | 44.39 | 45.99 | 45.99 | -8.51% | 1,578 |
| 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 |