Hinduja Global Solutions Limited (BOM:532859)
India · Delayed Price · Currency is INR 497.25
+7.20 (1.47%)
At close: Oct 1, 2025
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 540.00 | 543.95 | 531.00 | 535.95 | 535.95 | -0.47% | 1,146 |
| Aug 13, 2025 | 535.00 | 551.75 | 530.55 | 538.50 | 538.50 | 1.44% | 1,804 |
| Aug 12, 2025 | 530.00 | 545.00 | 528.15 | 530.85 | 530.85 | 0.48% | 871 |
| Aug 11, 2025 | 540.00 | 540.00 | 522.00 | 528.30 | 528.30 | -1.49% | 1,402 |
| Aug 8, 2025 | 541.05 | 546.65 | 533.30 | 536.30 | 536.30 | -0.88% | 2,771 |
| Aug 7, 2025 | 568.05 | 570.00 | 538.00 | 541.05 | 541.05 | -6.67% | 4,553 |
| Aug 6, 2025 | 581.35 | 583.20 | 559.70 | 579.70 | 579.70 | 0.91% | 856 |
| Aug 5, 2025 | 585.75 | 593.20 | 572.00 | 574.50 | 574.50 | -2.08% | 2,597 |
| Aug 4, 2025 | 575.00 | 607.00 | 561.05 | 586.70 | 586.70 | 2.97% | 9,905 |
| Aug 1, 2025 | 575.00 | 575.00 | 567.85 | 569.80 | 569.80 | -0.51% | 1,090 |
| Jul 31, 2025 | 574.95 | 578.00 | 563.50 | 572.70 | 572.70 | 0.08% | 4,600 |
| Jul 30, 2025 | 578.30 | 582.20 | 570.90 | 572.25 | 572.25 | -0.77% | 2,159 |
| Jul 29, 2025 | 565.00 | 579.45 | 558.05 | 576.70 | 576.70 | 1.98% | 1,761 |