Hinduja Global Solutions Limited (BOM:532859)
India · Delayed Price · Currency is INR 431.55
+0.75 (0.17%)
At close: Jul 20, 2026
BOM:532859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 435.00 | 437.75 | 427.00 | 431.55 | 431.55 | 0.17% | 1,884 |
| Jul 17, 2026 | 438.90 | 439.15 | 430.05 | 430.80 | 430.80 | -1.37% | 909 |
| Jul 16, 2026 | 444.95 | 453.00 | 435.60 | 436.80 | 436.80 | -2.11% | 3,241 |
| Jul 15, 2026 | 454.95 | 455.00 | 436.40 | 446.20 | 446.20 | -1.59% | 5,899 |
| Jul 14, 2026 | 420.00 | 477.00 | 420.00 | 453.40 | 453.40 | 8.76% | 75,716 |
| Jul 13, 2026 | 414.20 | 425.00 | 414.20 | 416.90 | 416.90 | 0.93% | 656 |
| Jul 10, 2026 | 411.85 | 422.60 | 411.85 | 413.05 | 413.05 | 1.46% | 720 |
| Jul 9, 2026 | 407.00 | 412.00 | 405.35 | 407.10 | 407.10 | 0.21% | 861 |
| Jul 8, 2026 | 413.00 | 415.20 | 405.00 | 406.25 | 406.25 | -0.94% | 797 |
| Jul 7, 2026 | 414.50 | 414.50 | 406.35 | 410.10 | 410.10 | 0.17% | 818 |
| Jul 6, 2026 | 421.95 | 421.95 | 408.35 | 409.40 | 409.40 | -1.70% | 722 |
| Jul 3, 2026 | 419.35 | 426.00 | 415.10 | 416.50 | 416.50 | -0.42% | 708 |
| Jul 2, 2026 | 415.00 | 421.00 | 415.00 | 418.25 | 418.25 | 0.83% | 976 |
| Jul 1, 2026 | 414.00 | 425.35 | 412.30 | 414.80 | 414.80 | 0.53% | 324 |
| Jun 30, 2026 | 420.00 | 420.00 | 411.60 | 412.60 | 412.60 | -0.60% | 661 |
| Jun 29, 2026 | 419.75 | 425.00 | 413.80 | 415.10 | 415.10 | -1.33% | 522 |
| Jun 25, 2026 | 426.65 | 426.65 | 418.95 | 420.70 | 420.70 | -0.83% | 795 |
| Jun 24, 2026 | 425.05 | 427.80 | 419.25 | 424.20 | 424.20 | -0.84% | 1,382 |
| Jun 23, 2026 | 433.35 | 433.45 | 420.10 | 427.80 | 427.80 | -0.66% | 1,208 |
| Jun 22, 2026 | 425.00 | 437.00 | 425.00 | 430.65 | 430.65 | 1.50% | 1,429 |
| Jun 19, 2026 | 428.95 | 428.95 | 419.30 | 424.30 | 424.30 | 0.26% | 803 |
| Jun 18, 2026 | 426.95 | 426.95 | 420.80 | 423.20 | 423.20 | -0.36% | 1,788 |
| Jun 17, 2026 | 429.80 | 432.10 | 423.20 | 424.75 | 424.75 | -1.17% | 1,460 |
| Jun 16, 2026 | 430.70 | 433.95 | 428.00 | 429.80 | 429.80 | 0.49% | 1,129 |
| Jun 15, 2026 | 427.55 | 436.00 | 426.45 | 427.70 | 427.70 | 0.86% | 200,971 |
| Jun 12, 2026 | 426.95 | 432.65 | 421.85 | 424.05 | 424.05 | -0.73% | 3,278 |
| Jun 11, 2026 | 456.30 | 456.90 | 425.80 | 427.15 | 427.15 | -4.85% | 7,571 |
| Jun 10, 2026 | 409.00 | 469.90 | 409.00 | 448.90 | 448.90 | 12.14% | 55,219 |
| Jun 9, 2026 | 404.95 | 404.95 | 396.05 | 400.30 | 400.30 | -0.48% | 2,003 |
| Jun 8, 2026 | 407.00 | 407.00 | 400.95 | 402.25 | 402.25 | 0.07% | 225 |
| Jun 5, 2026 | 408.35 | 411.00 | 401.10 | 401.95 | 401.95 | -1.08% | 1,995 |
| Jun 4, 2026 | 404.95 | 409.00 | 401.85 | 406.35 | 406.35 | 0.59% | 471 |
| Jun 3, 2026 | 409.00 | 409.00 | 396.35 | 403.95 | 403.95 | 0.15% | 623 |
| Jun 2, 2026 | 410.10 | 412.80 | 401.45 | 403.35 | 403.35 | -0.31% | 1,614 |
| Jun 1, 2026 | 406.00 | 411.10 | 401.05 | 404.60 | 404.60 | -1.99% | 2,017 |
| May 29, 2026 | 413.85 | 419.00 | 405.30 | 412.80 | 412.80 | -0.25% | 4,143 |
| May 27, 2026 | 414.00 | 416.00 | 406.75 | 413.85 | 413.85 | 1.22% | 1,295 |
| May 26, 2026 | 409.80 | 417.80 | 406.00 | 408.85 | 408.85 | -0.23% | 1,751 |
| May 25, 2026 | 414.45 | 415.00 | 404.05 | 409.80 | 409.80 | 1.16% | 1,186 |
| May 22, 2026 | 423.00 | 423.00 | 404.25 | 405.10 | 405.10 | 0.19% | 937 |
| May 21, 2026 | 403.00 | 406.00 | 400.55 | 404.35 | 404.35 | 1.05% | 1,248 |
| May 20, 2026 | 405.00 | 405.30 | 395.55 | 400.15 | 400.15 | -1.09% | 887 |
| May 19, 2026 | 396.40 | 412.70 | 396.40 | 404.55 | 404.55 | 0.76% | 1,584 |
| May 18, 2026 | 406.00 | 406.00 | 396.00 | 401.50 | 401.50 | -1.21% | 708 |
| May 15, 2026 | 417.30 | 417.30 | 406.00 | 406.40 | 406.40 | -1.50% | 401 |
| May 14, 2026 | 417.00 | 420.85 | 406.15 | 412.60 | 412.60 | -0.15% | 1,697 |
| May 13, 2026 | 414.00 | 424.05 | 407.70 | 413.20 | 413.20 | -0.08% | 218,050 |
| May 12, 2026 | 425.00 | 428.05 | 412.00 | 413.55 | 413.55 | -2.85% | 1,159 |
| May 11, 2026 | 447.00 | 447.00 | 423.60 | 425.70 | 425.70 | -4.42% | 7,026 |
| May 8, 2026 | 422.00 | 448.55 | 422.00 | 445.40 | 445.40 | 5.56% | 4,121 |