Hinduja Global Solutions Limited (BOM:532859)
India · Delayed Price · Currency is INR 402.70
-5.50 (-1.35%)
At close: Aug 21, 2026
BOM:532859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 409.00 | 412.20 | 400.05 | 402.70 | 402.70 | -1.35% | 1,536 |
| Aug 20, 2026 | 415.35 | 415.95 | 406.00 | 408.20 | 408.20 | 0.42% | 1,414 |
| Aug 19, 2026 | 407.30 | 417.00 | 406.00 | 406.50 | 406.50 | -0.07% | 53 |
| Aug 18, 2026 | 412.95 | 414.05 | 405.50 | 406.80 | 406.80 | -1.00% | 1,027 |
| Aug 17, 2026 | 409.65 | 414.00 | 401.00 | 410.90 | 410.90 | 0.76% | 2,209 |
| Aug 14, 2026 | 410.00 | 410.30 | 403.80 | 407.80 | 407.80 | 0.85% | 502 |
| Aug 13, 2026 | 408.95 | 410.45 | 403.00 | 404.35 | 404.35 | -0.82% | 869 |
| Aug 12, 2026 | 413.05 | 413.05 | 406.00 | 407.70 | 407.70 | -1.07% | 1,476 |
| Aug 11, 2026 | 414.65 | 416.50 | 410.20 | 412.10 | 412.10 | -0.15% | 2,047 |
| Aug 10, 2026 | 424.95 | 425.00 | 410.00 | 412.70 | 412.70 | -3.81% | 6,252 |
| Aug 7, 2026 | 428.95 | 435.00 | 423.50 | 429.05 | 429.05 | 1.43% | 2,517 |
| Aug 6, 2026 | 425.90 | 428.30 | 421.35 | 423.00 | 423.00 | -0.17% | 1,382 |
| Aug 5, 2026 | 425.00 | 425.25 | 420.10 | 423.70 | 423.70 | 0.59% | 805 |
| Aug 4, 2026 | 439.85 | 439.85 | 420.45 | 421.20 | 421.20 | -2.13% | 897 |
| Aug 3, 2026 | 420.00 | 435.30 | 420.00 | 430.35 | 430.35 | 1.19% | 3,829 |
| Jul 31, 2026 | 428.00 | 430.20 | 421.80 | 425.30 | 425.30 | -0.02% | 752 |
| Jul 30, 2026 | 428.00 | 428.00 | 424.10 | 425.40 | 425.40 | 0.88% | 593 |
| Jul 29, 2026 | 425.00 | 430.05 | 420.60 | 421.70 | 421.70 | 0.18% | 620 |
| Jul 28, 2026 | 425.00 | 430.10 | 420.00 | 420.95 | 420.95 | -0.12% | 676 |
| Jul 27, 2026 | 430.00 | 434.20 | 418.70 | 421.45 | 421.45 | -0.39% | 1,784 |
| Jul 24, 2026 | 426.25 | 427.65 | 420.45 | 423.10 | 423.10 | -0.28% | 1,160 |
| Jul 23, 2026 | 430.00 | 437.15 | 421.00 | 424.30 | 424.30 | -0.74% | 49,620 |
| Jul 22, 2026 | 429.50 | 429.50 | 427.30 | 427.45 | 427.45 | -0.08% | 117 |
| Jul 21, 2026 | 431.50 | 434.45 | 426.90 | 427.80 | 427.80 | -0.87% | 670 |
| 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 |