Hinduja Global Solutions Limited (BOM:532859)
India · Delayed Price · Currency is INR 406.65
-11.70 (-2.80%)
At close: Feb 13, 2026
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 420.00 | 420.00 | 406.00 | 406.65 | 406.65 | -2.80% | 1,828 |
| Feb 12, 2026 | 423.00 | 423.00 | 417.00 | 418.35 | 418.35 | 0.07% | 212 |
| Feb 11, 2026 | 426.00 | 432.00 | 416.80 | 418.05 | 418.05 | -1.67% | 1,629 |
| Feb 10, 2026 | 429.85 | 429.85 | 418.90 | 425.15 | 425.15 | -0.20% | 6,745 |
| Feb 9, 2026 | 411.95 | 429.75 | 409.40 | 426.00 | 426.00 | 4.07% | 2,055 |
| Feb 6, 2026 | 409.50 | 416.00 | 405.70 | 409.35 | 409.35 | -0.29% | 961 |
| Feb 5, 2026 | 410.00 | 412.00 | 405.55 | 410.55 | 410.55 | 1.23% | 653 |
| Feb 4, 2026 | 413.95 | 413.95 | 404.00 | 405.55 | 405.55 | -1.80% | 563 |
| Feb 3, 2026 | 409.00 | 415.00 | 403.05 | 413.00 | 413.00 | 3.28% | 300 |
| Feb 2, 2026 | 415.00 | 415.00 | 393.00 | 399.90 | 399.90 | -1.49% | 1,309 |
| Feb 1, 2026 | 415.00 | 416.00 | 397.40 | 405.95 | 405.95 | -1.87% | 785 |
| Jan 30, 2026 | 407.65 | 419.45 | 397.70 | 413.70 | 413.70 | 1.33% | 742 |
| Jan 29, 2026 | 407.65 | 409.65 | 403.60 | 408.25 | 408.25 | -0.34% | 960 |
| Jan 28, 2026 | 400.00 | 409.65 | 398.30 | 409.65 | 409.65 | 3.28% | 657 |
| Jan 27, 2026 | 410.00 | 410.00 | 396.00 | 396.65 | 396.65 | -2.24% | 2,487 |
| Jan 23, 2026 | 413.30 | 413.80 | 402.00 | 405.75 | 405.75 | -1.87% | 1,123 |
| Jan 22, 2026 | 413.00 | 418.25 | 408.50 | 413.50 | 413.50 | 0.79% | 436 |
| Jan 21, 2026 | 410.00 | 410.55 | 401.15 | 410.25 | 410.25 | -0.44% | 1,118 |
| Jan 20, 2026 | 420.00 | 420.00 | 410.30 | 412.05 | 412.05 | -1.88% | 839 |
| Jan 19, 2026 | 422.00 | 423.10 | 419.20 | 419.95 | 419.95 | -1.19% | 804 |
| Jan 16, 2026 | 425.05 | 430.00 | 424.00 | 425.00 | 425.00 | -0.70% | 580 |
| Jan 14, 2026 | 428.00 | 431.15 | 428.00 | 428.00 | 428.00 | 0.01% | 296 |
| Jan 13, 2026 | 434.95 | 435.00 | 426.85 | 427.95 | 427.95 | -0.42% | 583 |
| Jan 12, 2026 | 431.90 | 437.85 | 423.90 | 429.75 | 429.75 | -0.50% | 2,780 |
| Jan 9, 2026 | 440.00 | 440.75 | 431.00 | 431.90 | 431.90 | -1.51% | 789 |
| Jan 8, 2026 | 445.00 | 446.90 | 437.00 | 438.50 | 438.50 | -2.41% | 613 |
| Jan 7, 2026 | 443.45 | 450.40 | 443.45 | 449.35 | 449.35 | 1.34% | 136 |
| Jan 6, 2026 | 450.00 | 450.00 | 436.20 | 443.40 | 443.40 | -1.19% | 2,428 |
| Jan 5, 2026 | 450.05 | 455.70 | 446.70 | 448.75 | 448.75 | -0.98% | 900 |
| Jan 2, 2026 | 455.10 | 459.00 | 452.10 | 453.20 | 453.20 | -1.49% | 482 |
| Jan 1, 2026 | 449.70 | 464.90 | 444.75 | 460.05 | 460.05 | 3.28% | 912 |
| Dec 31, 2025 | 447.00 | 450.50 | 440.50 | 445.45 | 445.45 | 0.32% | 990 |
| Dec 30, 2025 | 444.55 | 449.00 | 440.00 | 444.05 | 444.05 | 0.02% | 922 |
| Dec 29, 2025 | 449.85 | 449.85 | 438.70 | 443.95 | 443.95 | -1.31% | 861 |
| Dec 26, 2025 | 452.40 | 456.15 | 448.00 | 449.85 | 449.85 | -0.55% | 614 |
| Dec 24, 2025 | 463.00 | 463.00 | 451.00 | 452.35 | 452.35 | -2.64% | 864 |
| Dec 23, 2025 | 449.00 | 469.70 | 449.00 | 464.60 | 464.60 | 3.69% | 2,302 |
| Dec 22, 2025 | 442.05 | 450.00 | 439.80 | 448.05 | 448.05 | 1.56% | 1,082 |
| Dec 19, 2025 | 437.20 | 441.35 | 432.70 | 441.15 | 441.15 | 1.03% | 806 |
| Dec 18, 2025 | 440.00 | 440.00 | 431.35 | 436.65 | 436.65 | -0.51% | 745 |
| Dec 17, 2025 | 440.00 | 445.50 | 437.25 | 438.90 | 438.90 | -1.37% | 859 |
| Dec 16, 2025 | 447.00 | 450.00 | 443.95 | 445.00 | 445.00 | -0.69% | 211 |
| Dec 15, 2025 | 447.75 | 451.00 | 446.50 | 448.10 | 448.10 | -0.12% | 889 |
| Dec 12, 2025 | 446.65 | 450.55 | 444.00 | 448.65 | 448.65 | 0.57% | 633 |
| Dec 11, 2025 | 448.60 | 448.60 | 443.00 | 446.10 | 446.10 | -0.56% | 16,411 |
| Dec 10, 2025 | 443.80 | 454.20 | 443.80 | 448.60 | 448.60 | 0.74% | 1,160 |
| Dec 9, 2025 | 450.10 | 465.00 | 444.00 | 445.30 | 445.30 | -1.97% | 1,161 |
| Dec 8, 2025 | 470.45 | 470.45 | 452.00 | 454.25 | 454.25 | -3.44% | 959 |
| Dec 5, 2025 | 474.00 | 474.00 | 467.00 | 470.45 | 470.45 | -0.32% | 145 |
| Dec 4, 2025 | 469.80 | 477.10 | 467.25 | 471.95 | 471.95 | 0.41% | 939 |