Hinduja Global Solutions Limited (BOM:532859)
India · Delayed Price · Currency is INR 334.80
-7.80 (-2.28%)
At close: Oct 30, 2026
BOM:532859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 344.85 | 344.85 | 330.30 | 334.80 | 334.80 | -2.28% | 437 |
| Oct 29, 2026 | 335.00 | 348.35 | 332.70 | 342.60 | 342.60 | 2.84% | 2,635 |
| Oct 28, 2026 | 344.05 | 344.05 | 331.80 | 333.15 | 333.15 | -1.23% | 1,384 |
| Oct 27, 2026 | 334.75 | 340.50 | 333.00 | 337.30 | 337.30 | 0.72% | 731 |
| Oct 26, 2026 | 342.10 | 343.40 | 331.70 | 334.90 | 334.90 | 0.07% | 3,872 |
| Oct 23, 2026 | 345.00 | 345.00 | 330.85 | 334.65 | 334.65 | -2.99% | 2,013 |
| Oct 22, 2026 | 349.05 | 349.05 | 342.35 | 344.95 | 344.95 | -1.17% | 422 |
| Oct 21, 2026 | 346.70 | 355.00 | 345.40 | 349.05 | 349.05 | -0.34% | 1,248 |
| Oct 19, 2026 | 360.00 | 360.00 | 348.35 | 350.25 | 350.25 | -2.01% | 742 |
| Oct 16, 2026 | 360.05 | 361.95 | 354.70 | 357.45 | 357.45 | -0.22% | 679 |
| Oct 15, 2026 | 363.95 | 364.50 | 354.35 | 358.25 | 358.25 | -1.57% | 4,464 |
| Oct 14, 2026 | 360.95 | 366.70 | 357.00 | 363.95 | 363.95 | 0.92% | 300 |
| Oct 13, 2026 | 354.20 | 360.95 | 352.15 | 360.65 | 360.65 | 2.59% | 220 |
| Oct 12, 2026 | 350.00 | 358.45 | 347.00 | 351.55 | 351.55 | -1.76% | 1,377 |
| Oct 9, 2026 | 370.50 | 370.50 | 350.00 | 357.85 | 357.85 | -0.26% | 967 |
| Oct 8, 2026 | 364.00 | 364.00 | 357.00 | 358.80 | 358.80 | -1.43% | 504 |
| Oct 7, 2026 | 361.25 | 366.35 | 360.50 | 364.00 | 364.00 | 0.75% | 603 |
| Oct 6, 2026 | 365.00 | 365.55 | 361.00 | 361.30 | 361.30 | -1.16% | 825 |
| Oct 5, 2026 | 370.00 | 376.80 | 363.00 | 365.55 | 365.55 | -0.37% | 295 |
| Oct 1, 2026 | 370.25 | 377.95 | 361.60 | 366.90 | 366.90 | -0.76% | 1,201 |
| Sep 30, 2026 | 360.05 | 375.60 | 360.05 | 369.70 | 369.70 | 0.79% | 924 |
| Sep 29, 2026 | 371.80 | 371.80 | 365.85 | 366.80 | 366.80 | -1.48% | 888 |
| Sep 28, 2026 | 379.95 | 383.00 | 370.00 | 372.30 | 372.30 | -0.48% | 510 |
| Sep 25, 2026 | 380.00 | 380.00 | 370.00 | 374.10 | 374.10 | -0.20% | 720 |
| Sep 24, 2026 | 383.95 | 383.95 | 373.55 | 374.85 | 374.85 | -0.79% | 412 |
| Sep 23, 2026 | 380.00 | 383.25 | 377.00 | 377.85 | 377.85 | -0.17% | 853 |
| Sep 22, 2026 | 380.00 | 382.95 | 378.00 | 378.50 | 378.50 | 0.24% | 1,298 |
| Sep 21, 2026 | 378.80 | 383.85 | 376.00 | 377.60 | 377.60 | -0.53% | 977 |
| Sep 18, 2026 | 383.95 | 383.95 | 378.20 | 379.60 | 379.60 | -1.17% | 2,164 |
| 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 |