Handson Global Management (HGM) Limited (NSE:HGM)
India · Delayed Price · Currency is INR 75.00
+0.40 (0.54%)
At close: Oct 9, 2025
NSE:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 74.20 | 75.00 | 70.61 | 73.12 | 73.12 | -0.95% | 5,184 |
| Oct 7, 2025 | 74.84 | 75.00 | 72.51 | 73.82 | 73.82 | -1.36% | 5,998 |
| Oct 6, 2025 | 72.60 | 75.00 | 71.50 | 74.84 | 74.84 | 0.92% | 5,399 |
| Oct 3, 2025 | 73.70 | 74.99 | 71.35 | 74.16 | 74.16 | 0.72% | 4,384 |
| Oct 1, 2025 | 74.30 | 74.30 | 73.60 | 73.63 | 73.63 | -1.83% | 1,926 |
| Sep 30, 2025 | 78.25 | 78.25 | 74.00 | 75.00 | 75.00 | -0.81% | 1,637 |
| Sep 29, 2025 | 76.86 | 78.69 | 75.00 | 75.61 | 75.61 | -1.14% | 5,128 |
| Sep 26, 2025 | 77.03 | 79.46 | 76.00 | 76.48 | 76.48 | -3.77% | 7,263 |
| Sep 25, 2025 | 81.63 | 81.63 | 78.06 | 79.48 | 79.48 | 0.33% | 3,531 |
| Sep 24, 2025 | 78.01 | 82.00 | 78.01 | 79.22 | 79.22 | -0.38% | 6,049 |
| Sep 23, 2025 | 78.00 | 79.80 | 76.02 | 79.52 | 79.52 | 1.65% | 7,038 |
| Sep 22, 2025 | 77.15 | 80.30 | 77.15 | 78.23 | 78.23 | -1.34% | 12,005 |
| Sep 19, 2025 | 79.99 | 81.00 | 78.00 | 79.29 | 79.29 | 1.88% | 6,026 |
| Sep 18, 2025 | 79.18 | 81.48 | 77.00 | 77.83 | 77.83 | -1.70% | 14,635 |
| Sep 17, 2025 | 81.00 | 81.88 | 78.00 | 79.18 | 79.18 | 0.08% | 14,099 |
| Sep 16, 2025 | 77.47 | 81.70 | 76.15 | 79.12 | 79.12 | 0.18% | 6,309 |
| Sep 15, 2025 | 81.95 | 82.40 | 78.00 | 78.98 | 78.98 | -3.15% | 8,907 |
| Sep 12, 2025 | 81.59 | 82.00 | 78.20 | 81.55 | 81.55 | 1.43% | 16,907 |
| Sep 11, 2025 | 77.00 | 80.88 | 76.00 | 80.40 | 80.40 | 2.54% | 15,901 |
| Sep 10, 2025 | 79.33 | 81.95 | 77.19 | 78.41 | 78.41 | -1.17% | 6,032 |
| Sep 9, 2025 | 79.00 | 81.00 | 78.29 | 79.34 | 79.34 | 0.83% | 6,805 |
| Sep 8, 2025 | 74.01 | 79.00 | 74.01 | 78.69 | 78.69 | 2.46% | 10,493 |
| Sep 5, 2025 | 79.40 | 79.40 | 75.00 | 76.80 | 76.80 | -1.66% | 7,083 |
| Sep 4, 2025 | 81.00 | 81.00 | 77.70 | 78.10 | 78.10 | -0.50% | 9,822 |
| Sep 3, 2025 | 79.50 | 80.98 | 76.12 | 78.49 | 78.49 | 1.19% | 25,532 |
| Sep 2, 2025 | 73.85 | 77.57 | 73.00 | 77.57 | 77.57 | 4.99% | 22,569 |
| Sep 1, 2025 | 68.02 | 74.44 | 67.36 | 73.88 | 73.88 | 4.20% | 23,729 |
| Aug 29, 2025 | 70.75 | 73.00 | 70.55 | 70.90 | 70.90 | -4.54% | 16,746 |
| Aug 28, 2025 | 80.50 | 80.50 | 74.07 | 74.27 | 74.27 | -4.75% | 68,523 |
| Aug 26, 2025 | 77.97 | 77.97 | 76.00 | 77.97 | 77.97 | 5.00% | 102,981 |
| Aug 25, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 4.99% | 3,827 |
| Aug 22, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 4.99% | 21,880 |
| Aug 21, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 4.99% | 5,134 |
| Aug 20, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 4.99% | 4,947 |
| Aug 19, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 5.00% | 3,237 |
| Aug 18, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 5.00% | 2,421 |
| Aug 14, 2025 | 53.00 | 55.44 | 53.00 | 55.44 | 55.44 | 5.00% | 696 |
| Aug 13, 2025 | 54.00 | 54.00 | 51.50 | 52.80 | 52.80 | 1.54% | 890 |
| Aug 12, 2025 | 54.95 | 55.17 | 51.31 | 52.00 | 52.00 | -2.16% | 3,346 |
| Aug 11, 2025 | 53.31 | 54.00 | 52.00 | 53.15 | 53.15 | 1.70% | 2,918 |
| Aug 8, 2025 | 52.50 | 53.99 | 52.00 | 52.26 | 52.26 | -2.06% | 559 |
| Aug 7, 2025 | 54.00 | 54.00 | 49.51 | 53.36 | 53.36 | 2.60% | 2,259 |
| Aug 6, 2025 | 53.60 | 53.60 | 51.50 | 52.01 | 52.01 | -3.13% | 3,794 |
| Aug 5, 2025 | 54.28 | 55.00 | 53.00 | 53.69 | 53.69 | -1.07% | 4,875 |
| Aug 4, 2025 | 54.35 | 55.30 | 53.00 | 54.27 | 54.27 | -0.17% | 1,248 |
| Aug 1, 2025 | 54.87 | 55.50 | 54.21 | 54.36 | 54.36 | -0.59% | 2,552 |
| Jul 31, 2025 | 54.00 | 56.90 | 53.66 | 54.68 | 54.68 | -3.19% | 3,538 |
| Jul 30, 2025 | 58.21 | 58.21 | 55.00 | 56.48 | 56.48 | -0.23% | 533 |
| Jul 29, 2025 | 59.75 | 59.75 | 55.11 | 56.61 | 56.61 | -1.29% | 2,467 |
| Jul 28, 2025 | 57.03 | 59.85 | 56.80 | 57.35 | 57.35 | -1.44% | 3,382 |