Hinduja Global Solutions Limited (BOM:532859)
India · Delayed Price · Currency is INR 415.05
-1.05 (-0.25%)
At close: Apr 21, 2026
BOM:532859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 360.00 | 364.35 | 358.25 | 359.55 | 359.55 | -0.83% | 3,269 |
| Mar 18, 2026 | 360.00 | 368.30 | 357.95 | 362.55 | 362.55 | 0.79% | 2,638 |
| Mar 17, 2026 | 361.70 | 365.30 | 357.00 | 359.70 | 359.70 | -0.44% | 2,461 |
| Mar 16, 2026 | 345.00 | 370.00 | 345.00 | 361.30 | 361.30 | -1.66% | 3,331 |
| Mar 13, 2026 | 375.00 | 375.00 | 366.25 | 367.40 | 367.40 | -2.03% | 1,865 |
| Mar 12, 2026 | 380.00 | 380.00 | 366.20 | 375.00 | 375.00 | -1.26% | 46,004 |
| Mar 11, 2026 | 378.00 | 390.20 | 378.00 | 379.80 | 379.80 | 0.22% | 46,758 |
| Mar 10, 2026 | 359.75 | 406.00 | 359.75 | 378.95 | 378.95 | 9.05% | 29,189 |
| Mar 9, 2026 | 346.00 | 352.00 | 341.60 | 347.50 | 347.50 | -0.86% | 3,112 |
| Mar 6, 2026 | 365.00 | 365.00 | 348.15 | 350.50 | 350.50 | -1.61% | 4,319 |
| Mar 5, 2026 | 355.00 | 365.00 | 349.00 | 356.25 | 356.25 | -1.85% | 2,674 |
| Mar 4, 2026 | 386.80 | 386.80 | 355.05 | 362.95 | 362.95 | -0.62% | 146,405 |
| Mar 2, 2026 | 372.00 | 372.00 | 361.10 | 365.20 | 365.20 | -2.77% | 2,001 |
| Feb 27, 2026 | 389.45 | 390.00 | 372.70 | 375.60 | 375.60 | -3.31% | 19,373 |
| Feb 26, 2026 | 383.30 | 391.65 | 380.55 | 388.45 | 388.45 | 1.42% | 3,144 |
| Feb 25, 2026 | 378.05 | 385.05 | 378.05 | 383.00 | 383.00 | 0.55% | 1,009 |
| Feb 24, 2026 | 395.00 | 395.00 | 378.00 | 380.90 | 380.90 | -2.16% | 1,583 |
| Feb 23, 2026 | 385.05 | 395.00 | 384.45 | 389.30 | 389.30 | -0.79% | 837 |
| Feb 20, 2026 | 396.00 | 396.90 | 390.45 | 392.40 | 392.40 | -0.30% | 676 |
| Feb 19, 2026 | 395.00 | 406.75 | 393.00 | 393.60 | 393.60 | -0.39% | 707 |
| Feb 18, 2026 | 399.00 | 400.50 | 395.00 | 395.15 | 395.15 | -0.82% | 383 |
| Feb 17, 2026 | 400.00 | 402.65 | 396.05 | 398.40 | 398.40 | -0.50% | 760 |
| Feb 16, 2026 | 407.00 | 407.00 | 394.80 | 400.40 | 400.40 | -1.54% | 1,922 |
| Feb 13, 2026 | 420.00 | 420.00 | 406.00 | 406.65 | 406.65 | -2.80% | 1,828 |
| Feb 12, 2026 | 423.00 | 423.00 | 417.00 | 418.35 | 418.35 | 0.07% | 212 |
| Feb 11, 2026 | 426.00 | 432.00 | 416.80 | 418.05 | 418.05 | -1.67% | 1,629 |
| Feb 10, 2026 | 429.85 | 429.85 | 418.90 | 425.15 | 425.15 | -0.20% | 6,745 |
| Feb 9, 2026 | 411.95 | 429.75 | 409.40 | 426.00 | 426.00 | 4.07% | 2,055 |
| Feb 6, 2026 | 409.50 | 416.00 | 405.70 | 409.35 | 409.35 | -0.29% | 961 |
| Feb 5, 2026 | 410.00 | 412.00 | 405.55 | 410.55 | 410.55 | 1.23% | 653 |
| Feb 4, 2026 | 413.95 | 413.95 | 404.00 | 405.55 | 405.55 | -1.80% | 563 |