Hinduja Global Solutions Limited (BOM:532859)
India · Delayed Price · Currency is INR 521.00
-8.00 (-1.51%)
At close: Oct 30, 2025
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 530.00 | 534.00 | 516.00 | 529.00 | 529.00 | -0.26% | 964 |
| Oct 28, 2025 | 534.00 | 536.70 | 529.95 | 530.40 | 530.40 | -0.47% | 466 |
| Oct 27, 2025 | 524.85 | 550.45 | 519.80 | 532.90 | 532.90 | 2.14% | 4,139 |
| Oct 24, 2025 | 502.95 | 525.00 | 496.45 | 521.75 | 521.75 | 3.68% | 3,321 |
| Oct 23, 2025 | 495.00 | 507.00 | 492.15 | 503.25 | 503.25 | 2.53% | 494 |
| Oct 21, 2025 | 495.50 | 500.80 | 485.50 | 490.85 | 490.85 | 0.48% | 811 |
| Oct 20, 2025 | 494.25 | 500.50 | 487.90 | 488.50 | 488.50 | -0.06% | 1,810 |
| Oct 17, 2025 | 493.95 | 497.00 | 488.60 | 488.80 | 488.80 | -0.68% | 412 |
| Oct 16, 2025 | 495.00 | 497.60 | 490.05 | 492.15 | 492.15 | 0.50% | 283 |
| Oct 15, 2025 | 495.00 | 496.50 | 486.55 | 489.70 | 489.70 | -0.89% | 1,800 |
| Oct 14, 2025 | 496.50 | 496.50 | 488.30 | 494.10 | 494.10 | -0.03% | 831 |
| Oct 13, 2025 | 491.25 | 497.70 | 491.25 | 494.25 | 494.25 | 0.02% | 1,515 |
| Oct 10, 2025 | 499.00 | 500.95 | 490.00 | 494.15 | 494.15 | -0.03% | 1,194 |
| Oct 9, 2025 | 490.05 | 498.00 | 487.65 | 494.30 | 494.30 | 0.55% | 1,142 |
| Oct 8, 2025 | 496.00 | 496.95 | 486.80 | 491.60 | 491.60 | -0.28% | 659 |
| Oct 7, 2025 | 498.00 | 500.00 | 490.80 | 493.00 | 493.00 | -0.27% | 561 |
| Oct 6, 2025 | 505.05 | 506.95 | 492.10 | 494.35 | 494.35 | -1.91% | 914 |
| Oct 3, 2025 | 495.05 | 513.05 | 495.05 | 504.00 | 504.00 | 1.36% | 3,125 |
| Oct 1, 2025 | 490.05 | 497.70 | 490.05 | 497.25 | 497.25 | 1.47% | 447 |
| Sep 30, 2025 | 499.10 | 506.90 | 485.85 | 490.05 | 490.05 | -1.97% | 4,383 |
| Sep 29, 2025 | 502.15 | 510.00 | 499.05 | 499.90 | 499.90 | -1.44% | 1,259 |
| Sep 26, 2025 | 501.30 | 515.50 | 501.30 | 507.20 | 507.20 | -1.12% | 2,046 |
| Sep 25, 2025 | 519.95 | 521.00 | 510.00 | 512.95 | 512.95 | -0.89% | 710 |
| Sep 24, 2025 | 520.00 | 522.35 | 516.00 | 517.55 | 517.55 | 0.09% | 890 |
| Sep 23, 2025 | 523.05 | 526.85 | 510.20 | 517.10 | 517.10 | -1.14% | 3,194 |
| Sep 22, 2025 | 528.00 | 530.80 | 522.00 | 523.05 | 523.05 | -1.32% | 448 |
| Sep 19, 2025 | 530.00 | 533.00 | 524.95 | 530.05 | 530.05 | 0.10% | 1,318 |
| Sep 18, 2025 | 506.10 | 532.45 | 506.10 | 529.50 | 529.50 | 1.71% | 1,558 |
| Sep 17, 2025 | 524.00 | 534.90 | 516.95 | 520.60 | 520.60 | -1.00% | 1,552 |
| Sep 16, 2025 | 535.00 | 535.00 | 525.00 | 525.85 | 525.85 | -0.96% | 614 |
| Sep 15, 2025 | 533.70 | 537.75 | 528.50 | 530.95 | 530.95 | -0.52% | 1,368 |
| Sep 12, 2025 | 528.00 | 540.00 | 528.00 | 533.70 | 533.70 | 1.06% | 1,083 |
| Sep 11, 2025 | 526.00 | 532.80 | 525.80 | 528.10 | 528.10 | 0.50% | 629 |
| Sep 10, 2025 | 524.90 | 532.80 | 524.30 | 525.45 | 525.45 | -0.01% | 1,178 |
| Sep 9, 2025 | 527.95 | 529.00 | 520.05 | 525.50 | 525.50 | 0.16% | 633 |
| Sep 8, 2025 | 521.05 | 528.00 | 517.40 | 524.65 | 524.65 | 1.19% | 375 |
| Sep 5, 2025 | 525.00 | 525.00 | 517.00 | 518.50 | 518.50 | -0.68% | 923 |
| Sep 4, 2025 | 523.55 | 529.00 | 520.20 | 522.05 | 522.05 | -0.26% | 575 |
| Sep 3, 2025 | 525.00 | 525.10 | 518.80 | 523.40 | 523.40 | -0.05% | 1,036 |
| Sep 2, 2025 | 515.80 | 534.00 | 515.65 | 523.65 | 523.65 | 1.73% | 1,023 |
| Sep 1, 2025 | 511.40 | 522.00 | 510.55 | 514.75 | 514.75 | 0.27% | 1,407 |
| Aug 29, 2025 | 525.00 | 526.20 | 508.55 | 513.35 | 513.35 | -2.17% | 1,766 |
| Aug 28, 2025 | 531.00 | 531.00 | 516.85 | 524.75 | 524.75 | 0.33% | 1,649 |
| Aug 26, 2025 | 540.00 | 540.00 | 517.40 | 523.05 | 523.05 | -2.35% | 3,525 |
| Aug 25, 2025 | 537.10 | 556.00 | 532.00 | 535.65 | 535.65 | -2.07% | 3,646 |
| Aug 22, 2025 | 548.75 | 550.45 | 544.05 | 546.95 | 546.95 | 0.08% | 1,280 |
| Aug 21, 2025 | 542.80 | 549.55 | 540.05 | 546.50 | 546.50 | 0.53% | 1,795 |
| Aug 20, 2025 | 540.05 | 546.50 | 538.25 | 543.60 | 543.60 | 0.93% | 2,422 |
| Aug 19, 2025 | 537.50 | 542.50 | 530.45 | 538.60 | 538.60 | 0.30% | 2,519 |
| Aug 18, 2025 | 540.75 | 540.75 | 530.00 | 537.00 | 537.00 | 0.20% | 1,433 |