Handson Global Management (HGM) Limited (BOM:532761)
India · Delayed Price · Currency is INR 46.85
+0.95 (2.07%)
At close: Aug 21, 2026
BOM:532761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 47.05 | 47.05 | 45.60 | 45.78 | 45.78 | -3.78% | 152 |
| Jul 22, 2026 | 47.00 | 47.58 | 47.00 | 47.58 | 47.58 | 0.68% | 424 |
| Jul 21, 2026 | 49.00 | 49.00 | 44.91 | 47.26 | 47.26 | -2.56% | 2,339 |
| Jul 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.04% | 50 |
| Jul 16, 2026 | 50.06 | 50.46 | 49.01 | 49.01 | 49.01 | 0.35% | 475 |
| Jul 15, 2026 | 51.50 | 51.50 | 48.84 | 48.84 | 48.84 | -2.32% | 800 |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.50% | 123 |
| Jul 13, 2026 | 50.00 | 51.43 | 50.00 | 50.76 | 50.76 | 0.32% | 593 |
| Jul 10, 2026 | 49.11 | 50.60 | 49.10 | 50.60 | 50.60 | 2.70% | 113 |
| Jul 9, 2026 | 49.06 | 50.70 | 49.00 | 49.27 | 49.27 | -2.72% | 436 |
| Jul 8, 2026 | 49.59 | 50.65 | 49.20 | 50.65 | 50.65 | 0.90% | 1,032 |
| Jul 7, 2026 | 52.40 | 52.40 | 50.10 | 50.20 | 50.20 | 0.40% | 685 |
| Jul 6, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -7.39% | 579 |
| Jul 3, 2026 | 51.63 | 53.99 | 51.63 | 53.99 | 53.99 | 5.82% | 515 |
| Jul 2, 2026 | 52.40 | 55.93 | 51.02 | 51.02 | 51.02 | -0.29% | 1,057 |
| Jul 1, 2026 | 52.00 | 53.00 | 51.10 | 51.17 | 51.17 | -4.89% | 327 |
| Jun 30, 2026 | 52.00 | 53.80 | 52.00 | 53.80 | 53.80 | 3.46% | 15 |
| Jun 29, 2026 | 53.40 | 53.40 | 52.00 | 52.00 | 52.00 | 0.85% | 47 |
| Jun 25, 2026 | 53.00 | 54.35 | 51.16 | 51.56 | 51.56 | -3.63% | 1,300 |
| Jun 22, 2026 | 53.00 | 55.65 | 53.00 | 53.50 | 53.50 | 3.88% | 3,251 |
| 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 |