Hinduja Global Solutions Limited (BOM:532859)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025530.00534.00516.00529.00529.00-0.26%964
Oct 28, 2025534.00536.70529.95530.40530.40-0.47%466
Oct 27, 2025524.85550.45519.80532.90532.902.14%4,139
Oct 24, 2025502.95525.00496.45521.75521.753.68%3,321
Oct 23, 2025495.00507.00492.15503.25503.252.53%494
Oct 21, 2025495.50500.80485.50490.85490.850.48%811
Oct 20, 2025494.25500.50487.90488.50488.50-0.06%1,810
Oct 17, 2025493.95497.00488.60488.80488.80-0.68%412
Oct 16, 2025495.00497.60490.05492.15492.150.50%283
Oct 15, 2025495.00496.50486.55489.70489.70-0.89%1,800
Oct 14, 2025496.50496.50488.30494.10494.10-0.03%831
Oct 13, 2025491.25497.70491.25494.25494.250.02%1,515
Oct 10, 2025499.00500.95490.00494.15494.15-0.03%1,194
Oct 9, 2025490.05498.00487.65494.30494.300.55%1,142
Oct 8, 2025496.00496.95486.80491.60491.60-0.28%659
Oct 7, 2025498.00500.00490.80493.00493.00-0.27%561
Oct 6, 2025505.05506.95492.10494.35494.35-1.91%914
Oct 3, 2025495.05513.05495.05504.00504.001.36%3,125
Oct 1, 2025490.05497.70490.05497.25497.251.47%447
Sep 30, 2025499.10506.90485.85490.05490.05-1.97%4,383
Sep 29, 2025502.15510.00499.05499.90499.90-1.44%1,259
Sep 26, 2025501.30515.50501.30507.20507.20-1.12%2,046
Sep 25, 2025519.95521.00510.00512.95512.95-0.89%710
Sep 24, 2025520.00522.35516.00517.55517.550.09%890
Sep 23, 2025523.05526.85510.20517.10517.10-1.14%3,194
Sep 22, 2025528.00530.80522.00523.05523.05-1.32%448
Sep 19, 2025530.00533.00524.95530.05530.050.10%1,318
Sep 18, 2025506.10532.45506.10529.50529.501.71%1,558
Sep 17, 2025524.00534.90516.95520.60520.60-1.00%1,552
Sep 16, 2025535.00535.00525.00525.85525.85-0.96%614
Sep 15, 2025533.70537.75528.50530.95530.95-0.52%1,368
Sep 12, 2025528.00540.00528.00533.70533.701.06%1,083
Sep 11, 2025526.00532.80525.80528.10528.100.50%629
Sep 10, 2025524.90532.80524.30525.45525.45-0.01%1,178
Sep 9, 2025527.95529.00520.05525.50525.500.16%633
Sep 8, 2025521.05528.00517.40524.65524.651.19%375
Sep 5, 2025525.00525.00517.00518.50518.50-0.68%923
Sep 4, 2025523.55529.00520.20522.05522.05-0.26%575
Sep 3, 2025525.00525.10518.80523.40523.40-0.05%1,036
Sep 2, 2025515.80534.00515.65523.65523.651.73%1,023
Sep 1, 2025511.40522.00510.55514.75514.750.27%1,407
Aug 29, 2025525.00526.20508.55513.35513.35-2.17%1,766
Aug 28, 2025531.00531.00516.85524.75524.750.33%1,649
Aug 26, 2025540.00540.00517.40523.05523.05-2.35%3,525
Aug 25, 2025537.10556.00532.00535.65535.65-2.07%3,646
Aug 22, 2025548.75550.45544.05546.95546.950.08%1,280
Aug 21, 2025542.80549.55540.05546.50546.500.53%1,795
Aug 20, 2025540.05546.50538.25543.60543.600.93%2,422
Aug 19, 2025537.50542.50530.45538.60538.600.30%2,519
Aug 18, 2025540.75540.75530.00537.00537.000.20%1,433