Handson Global Management (HGM) Limited (BOM:532761)
India · Delayed Price · Currency is INR 53.00
-1.50 (-2.75%)
At close: Jun 18, 2026
BOM:532761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -2.83% | 1,000 |
| Jun 18, 2026 | 51.75 | 53.00 | 50.68 | 53.00 | 53.00 | -2.75% | 1,383 |
| Jun 17, 2026 | 53.00 | 54.70 | 51.00 | 54.50 | 54.50 | 0.93% | 1,582 |
| Jun 16, 2026 | 53.30 | 54.00 | 53.30 | 54.00 | 54.00 | -0.07% | 338 |
| Jun 15, 2026 | 52.01 | 55.90 | 52.01 | 54.04 | 54.04 | 0.07% | 926 |
| Jun 12, 2026 | 53.99 | 54.00 | 53.70 | 54.00 | 54.00 | 3.05% | 930 |
| Jun 11, 2026 | 55.00 | 56.80 | 52.00 | 52.40 | 52.40 | -9.50% | 1,563 |
| Jun 10, 2026 | 57.00 | 57.90 | 55.69 | 57.90 | 57.90 | -1.01% | 654 |
| Jun 9, 2026 | 56.13 | 58.50 | 56.12 | 58.49 | 58.49 | 4.22% | 492 |
| Jun 8, 2026 | 58.94 | 58.94 | 55.36 | 56.12 | 56.12 | -5.20% | 1,421 |
| Jun 5, 2026 | 60.65 | 60.65 | 58.92 | 59.20 | 59.20 | 0.48% | 949 |
| Jun 4, 2026 | 62.40 | 64.31 | 58.20 | 58.92 | 58.92 | -5.06% | 898 |
| Jun 3, 2026 | 64.60 | 64.60 | 61.01 | 62.06 | 62.06 | -2.68% | 739 |
| Jun 2, 2026 | 63.00 | 67.00 | 62.50 | 63.77 | 63.77 | 9.29% | 4,718 |
| Jun 1, 2026 | 61.25 | 61.25 | 56.75 | 58.35 | 58.35 | 0.40% | 1,084 |
| May 29, 2026 | 63.00 | 63.00 | 58.12 | 58.12 | 58.12 | -5.50% | 131 |
| May 27, 2026 | 61.00 | 62.89 | 61.00 | 61.50 | 61.50 | -2.37% | 470 |
| May 26, 2026 | 62.50 | 63.98 | 62.50 | 62.99 | 62.99 | 4.91% | 35 |
| May 25, 2026 | 61.30 | 63.00 | 60.04 | 60.04 | 60.04 | -4.36% | 791 |
| May 22, 2026 | 62.90 | 64.15 | 57.32 | 62.78 | 62.78 | -0.19% | 1,963 |
| May 21, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 5.18% | 500 |
| May 20, 2026 | 63.00 | 63.00 | 55.09 | 59.80 | 59.80 | 0.17% | 304 |
| May 19, 2026 | 60.00 | 60.00 | 59.70 | 59.70 | 59.70 | -0.50% | 7 |
| May 18, 2026 | 55.55 | 60.00 | 55.55 | 60.00 | 60.00 | - | 12 |
| May 15, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.15% | 398 |
| May 14, 2026 | 61.50 | 61.95 | 61.00 | 61.95 | 61.95 | -0.85% | 563 |
| May 13, 2026 | 65.00 | 65.00 | 56.99 | 62.48 | 62.48 | -0.19% | 338 |
| May 12, 2026 | 62.00 | 63.43 | 62.00 | 62.60 | 62.60 | -1.32% | 721 |
| May 11, 2026 | 63.78 | 65.00 | 63.00 | 63.44 | 63.44 | 0.63% | 464 |
| May 8, 2026 | 57.60 | 63.99 | 57.60 | 63.04 | 63.04 | 3.55% | 390 |
| May 7, 2026 | 59.00 | 66.49 | 57.88 | 60.88 | 60.88 | -0.64% | 27,270 |
| May 6, 2026 | 58.53 | 66.88 | 58.53 | 61.27 | 61.27 | 8.16% | 13,736 |
| May 5, 2026 | 56.88 | 56.88 | 54.20 | 56.65 | 56.65 | 0.09% | 1,998 |
| May 4, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 4.85% | 10 |
| Apr 30, 2026 | 53.99 | 53.99 | 51.51 | 53.98 | 53.98 | -0.04% | 557 |
| Apr 29, 2026 | 53.89 | 54.72 | 53.74 | 54.00 | 54.00 | 1.85% | 180 |
| Apr 28, 2026 | 55.00 | 55.00 | 52.16 | 53.02 | 53.02 | -3.60% | 3,109 |
| Apr 27, 2026 | 52.20 | 56.98 | 50.20 | 55.00 | 55.00 | 3.77% | 1,216 |
| Apr 24, 2026 | 54.98 | 56.00 | 53.00 | 53.00 | 53.00 | -3.64% | 200 |
| Apr 23, 2026 | 55.26 | 55.26 | 55.00 | 55.00 | 55.00 | -0.47% | 590 |
| Apr 22, 2026 | 58.00 | 58.00 | 54.90 | 55.26 | 55.26 | -1.32% | 77 |
| 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 |