Hinduja Global Solutions Limited (BOM:532859)
India · Delayed Price · Currency is INR 384.10
+2.42 (0.63%)
At close: Sep 17, 2026
BOM:532859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 386.65 | 392.90 | 381.05 | 389.10 | 384.10 | 0.63% | 1,616 |
| Sep 16, 2026 | 370.05 | 388.10 | 370.05 | 386.65 | 381.68 | 1.26% | 601 |
| Sep 15, 2026 | 396.00 | 396.00 | 381.10 | 381.85 | 376.94 | 0.70% | 604 |
| Sep 11, 2026 | 384.00 | 387.00 | 376.30 | 379.20 | 374.33 | -1.26% | 1,023 |
| Sep 10, 2026 | 390.00 | 390.00 | 384.00 | 384.05 | 379.11 | -0.14% | 464 |
| Sep 9, 2026 | 389.95 | 394.15 | 383.00 | 384.60 | 379.66 | -0.80% | 1,042 |
| Sep 8, 2026 | 400.00 | 400.00 | 385.80 | 387.70 | 382.72 | -2.06% | 1,528 |
| Sep 7, 2026 | 399.25 | 399.25 | 393.15 | 395.85 | 390.76 | 0.06% | 833 |
| Sep 4, 2026 | 390.00 | 404.00 | 390.00 | 395.60 | 390.52 | 0.62% | 726 |
| Sep 3, 2026 | 392.50 | 399.00 | 391.30 | 393.15 | 388.10 | 0.17% | 358 |
| Sep 2, 2026 | 400.00 | 400.00 | 392.15 | 392.50 | 387.46 | -0.13% | 1,002 |
| Sep 1, 2026 | 405.00 | 405.00 | 392.15 | 393.00 | 387.95 | -1.75% | 891 |
| Aug 31, 2026 | 402.55 | 406.85 | 398.00 | 400.00 | 394.86 | -0.55% | 2,091 |
| Aug 28, 2026 | 404.95 | 407.95 | 401.00 | 402.20 | 397.03 | 0.15% | 550 |
| Aug 27, 2026 | 405.00 | 405.00 | 400.00 | 401.60 | 396.44 | -0.30% | 406 |
| Aug 26, 2026 | 403.95 | 408.60 | 401.00 | 402.80 | 397.62 | 0.71% | 587 |
| Aug 25, 2026 | 394.05 | 405.00 | 394.05 | 399.95 | 394.81 | -1.20% | 1,301 |
| Aug 24, 2026 | 401.10 | 407.40 | 400.30 | 404.80 | 399.60 | 0.52% | 1,812 |
| Aug 21, 2026 | 409.00 | 412.20 | 400.05 | 402.70 | 397.53 | -1.35% | 1,536 |
| Aug 20, 2026 | 415.35 | 415.95 | 406.00 | 408.20 | 402.95 | 0.42% | 1,414 |
| Aug 19, 2026 | 407.30 | 417.00 | 406.00 | 406.50 | 401.28 | -0.07% | 53 |
| Aug 18, 2026 | 412.95 | 414.05 | 405.50 | 406.80 | 401.57 | -1.00% | 1,027 |
| Aug 17, 2026 | 409.65 | 414.00 | 401.00 | 410.90 | 405.62 | 0.76% | 2,209 |
| Aug 14, 2026 | 410.00 | 410.30 | 403.80 | 407.80 | 402.56 | 0.85% | 502 |
| Aug 13, 2026 | 408.95 | 410.45 | 403.00 | 404.35 | 399.15 | -0.82% | 869 |
| Aug 12, 2026 | 413.05 | 413.05 | 406.00 | 407.70 | 402.46 | -1.07% | 1,476 |
| Aug 11, 2026 | 414.65 | 416.50 | 410.20 | 412.10 | 406.80 | -0.15% | 2,047 |
| Aug 10, 2026 | 424.95 | 425.00 | 410.00 | 412.70 | 407.40 | -3.81% | 6,252 |
| Aug 7, 2026 | 428.95 | 435.00 | 423.50 | 429.05 | 423.54 | 1.43% | 2,517 |
| Aug 6, 2026 | 425.90 | 428.30 | 421.35 | 423.00 | 417.56 | -0.17% | 1,382 |
| Aug 5, 2026 | 425.00 | 425.25 | 420.10 | 423.70 | 418.26 | 0.59% | 805 |
| Aug 4, 2026 | 439.85 | 439.85 | 420.45 | 421.20 | 415.79 | -2.13% | 897 |
| Aug 3, 2026 | 420.00 | 435.30 | 420.00 | 430.35 | 424.82 | 1.19% | 3,829 |
| Jul 31, 2026 | 428.00 | 430.20 | 421.80 | 425.30 | 419.83 | -0.02% | 752 |
| Jul 30, 2026 | 428.00 | 428.00 | 424.10 | 425.40 | 419.93 | 0.88% | 593 |
| Jul 29, 2026 | 425.00 | 430.05 | 420.60 | 421.70 | 416.28 | 0.18% | 620 |
| Jul 28, 2026 | 425.00 | 430.10 | 420.00 | 420.95 | 415.54 | -0.12% | 676 |
| Jul 27, 2026 | 430.00 | 434.20 | 418.70 | 421.45 | 416.03 | -0.39% | 1,784 |
| Jul 24, 2026 | 426.25 | 427.65 | 420.45 | 423.10 | 417.66 | -0.28% | 1,160 |
| Jul 23, 2026 | 430.00 | 437.15 | 421.00 | 424.30 | 418.85 | -0.74% | 49,620 |
| Jul 22, 2026 | 429.50 | 429.50 | 427.30 | 427.45 | 421.96 | -0.08% | 117 |
| Jul 21, 2026 | 431.50 | 434.45 | 426.90 | 427.80 | 422.30 | -0.87% | 670 |
| Jul 20, 2026 | 435.00 | 437.75 | 427.00 | 431.55 | 426.00 | 0.17% | 1,884 |
| Jul 17, 2026 | 438.90 | 439.15 | 430.05 | 430.80 | 425.26 | -1.37% | 909 |
| Jul 16, 2026 | 444.95 | 453.00 | 435.60 | 436.80 | 431.19 | -2.11% | 3,241 |
| Jul 15, 2026 | 454.95 | 455.00 | 436.40 | 446.20 | 440.47 | -1.59% | 5,899 |
| Jul 14, 2026 | 420.00 | 477.00 | 420.00 | 453.40 | 447.57 | 8.76% | 75,716 |
| Jul 13, 2026 | 414.20 | 425.00 | 414.20 | 416.90 | 411.54 | 0.93% | 656 |
| Jul 10, 2026 | 411.85 | 422.60 | 411.85 | 413.05 | 407.74 | 1.46% | 720 |
| Jul 9, 2026 | 407.00 | 412.00 | 405.35 | 407.10 | 401.87 | 0.21% | 861 |