Hinduja Global Solutions Limited (BOM:532859)
India · Delayed Price · Currency is INR 406.35
+2.40 (0.59%)
At close: Jun 4, 2026
BOM:532859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 420.85 | 426.00 | 420.00 | 421.95 | 421.95 | 0.26% | 505 |
| May 6, 2026 | 400.00 | 422.80 | 400.00 | 420.85 | 420.85 | 1.41% | 719 |
| May 5, 2026 | 414.10 | 415.30 | 406.50 | 415.00 | 415.00 | 0.22% | 1,138 |
| May 4, 2026 | 398.20 | 416.85 | 398.20 | 414.10 | 414.10 | 1.02% | 1,418 |
| Apr 30, 2026 | 410.95 | 411.80 | 405.40 | 409.90 | 409.90 | -0.68% | 243 |
| Apr 29, 2026 | 413.65 | 414.30 | 410.95 | 412.70 | 412.70 | 0.89% | 719 |
| Apr 28, 2026 | 409.30 | 413.40 | 408.00 | 409.05 | 409.05 | -0.51% | 1,136 |
| Apr 27, 2026 | 412.00 | 418.00 | 407.10 | 411.15 | 411.15 | 0.09% | 2,841 |
| Apr 24, 2026 | 415.00 | 417.15 | 406.00 | 410.80 | 410.80 | -0.56% | 444 |
| Apr 23, 2026 | 416.00 | 418.00 | 412.70 | 413.10 | 413.10 | -0.46% | 239 |
| Apr 22, 2026 | 418.00 | 418.00 | 413.10 | 415.00 | 415.00 | -0.01% | 779 |
| Apr 21, 2026 | 418.95 | 422.80 | 409.30 | 415.05 | 415.05 | -0.25% | 2,030 |
| Apr 20, 2026 | 429.00 | 429.00 | 414.50 | 416.10 | 416.10 | -2.53% | 1,248 |
| Apr 17, 2026 | 420.00 | 430.85 | 415.95 | 426.90 | 426.90 | 2.04% | 1,498 |
| Apr 16, 2026 | 410.95 | 419.00 | 410.45 | 418.35 | 418.35 | 1.89% | 754 |
| Apr 15, 2026 | 400.00 | 414.55 | 400.00 | 410.60 | 410.60 | 2.69% | 1,913 |
| Apr 13, 2026 | 416.30 | 416.30 | 394.10 | 399.85 | 399.85 | -1.77% | 1,417 |
| Apr 10, 2026 | 398.95 | 409.80 | 398.95 | 407.05 | 407.05 | 2.20% | 3,895 |
| Apr 9, 2026 | 385.20 | 399.00 | 383.95 | 398.30 | 398.30 | 3.40% | 1,378 |
| Apr 8, 2026 | 375.00 | 386.40 | 375.00 | 385.20 | 385.20 | 3.44% | 1,661 |
| Apr 7, 2026 | 362.00 | 372.75 | 362.00 | 372.40 | 372.40 | 1.11% | 1,598 |
| Apr 6, 2026 | 363.05 | 371.15 | 363.00 | 368.30 | 368.30 | 1.46% | 1,516 |
| Apr 2, 2026 | 370.00 | 370.00 | 360.00 | 363.00 | 363.00 | -1.12% | 2,002 |
| Apr 1, 2026 | 345.00 | 370.75 | 345.00 | 367.10 | 367.10 | 6.42% | 1,890 |
| Mar 30, 2026 | 354.00 | 354.00 | 344.35 | 344.95 | 344.95 | -2.90% | 7,010 |
| Mar 27, 2026 | 355.05 | 361.55 | 355.00 | 355.25 | 355.25 | -1.29% | 10,718 |
| Mar 25, 2026 | 355.00 | 362.40 | 355.00 | 359.90 | 359.90 | 1.95% | 10,278 |
| Mar 24, 2026 | 355.00 | 358.60 | 351.20 | 353.00 | 353.00 | 0.17% | 8,289 |
| Mar 23, 2026 | 353.50 | 356.90 | 350.20 | 352.40 | 352.40 | -3.12% | 1,421 |
| Mar 20, 2026 | 360.00 | 370.45 | 360.00 | 363.75 | 363.75 | 1.17% | 921 |