Hinduja Global Solutions Limited (BOM:532859)
India · Delayed Price · Currency is INR 533.70
+5.60 (1.06%)
At close: Sep 12, 2025
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 580.00 | 581.90 | 559.00 | 565.50 | 565.50 | -2.04% | 4,512 |
| Jul 25, 2025 | 575.05 | 597.85 | 575.05 | 577.25 | 577.25 | -2.45% | 2,073 |
| Jul 24, 2025 | 603.00 | 603.00 | 587.60 | 591.75 | 591.75 | -1.14% | 2,725 |
| Jul 23, 2025 | 595.95 | 603.40 | 586.40 | 598.55 | 598.55 | 1.56% | 2,109 |
| Jul 22, 2025 | 598.05 | 605.00 | 586.05 | 589.35 | 589.35 | -1.64% | 2,892 |
| Jul 21, 2025 | 615.00 | 616.95 | 591.00 | 599.20 | 599.20 | -2.69% | 8,180 |
| Jul 18, 2025 | 614.65 | 628.40 | 599.00 | 615.75 | 615.75 | 0.18% | 21,494 |
| Jul 17, 2025 | 555.00 | 628.80 | 551.55 | 614.65 | 614.65 | 10.74% | 94,305 |
| Jul 16, 2025 | 565.00 | 566.95 | 550.05 | 555.05 | 555.05 | -1.54% | 1,897 |
| Jul 15, 2025 | 564.40 | 568.05 | 558.65 | 563.75 | 563.75 | 1.56% | 1,446 |
| Jul 14, 2025 | 545.10 | 566.55 | 540.90 | 555.10 | 555.10 | 1.64% | 7,724 |
| Jul 11, 2025 | 548.05 | 555.00 | 545.10 | 546.15 | 546.15 | -1.08% | 3,208 |
| Jul 10, 2025 | 553.55 | 555.75 | 547.85 | 552.10 | 552.10 | -0.23% | 3,281 |
| Jul 9, 2025 | 554.95 | 555.95 | 550.55 | 553.40 | 553.40 | 0.13% | 486 |
| Jul 8, 2025 | 560.00 | 560.00 | 550.15 | 552.70 | 552.70 | -0.33% | 2,692 |