Handson Global Management (HGM) Limited (NSE:HGM)
India · Delayed Price · Currency is INR 55.61
+0.35 (0.63%)
Jan 23, 2026, 3:27 PM IST
NSE:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 63.40 | 63.40 | 55.14 | 55.26 | 55.26 | -9.79% | 49,187 |
| Jan 21, 2026 | 62.10 | 65.70 | 58.01 | 61.26 | 61.26 | -2.58% | 4,254 |
| Jan 20, 2026 | 66.00 | 66.00 | 61.62 | 62.88 | 62.88 | -3.42% | 1,505 |
| Jan 19, 2026 | 65.30 | 66.61 | 60.85 | 65.11 | 65.11 | 1.13% | 3,301 |
| Jan 16, 2026 | 58.07 | 64.90 | 58.07 | 64.38 | 64.38 | 3.64% | 8,941 |
| Jan 14, 2026 | 63.98 | 63.98 | 61.51 | 62.12 | 62.12 | 0.68% | 2,367 |
| Jan 13, 2026 | 61.93 | 62.80 | 60.60 | 61.70 | 61.70 | -0.37% | 1,863 |
| Jan 12, 2026 | 59.00 | 63.00 | 58.00 | 61.93 | 61.93 | 4.28% | 4,996 |
| Jan 9, 2026 | 61.01 | 64.87 | 58.00 | 59.39 | 59.39 | -2.75% | 35,346 |
| Jan 8, 2026 | 65.75 | 67.80 | 59.16 | 61.07 | 61.07 | -7.09% | 16,327 |
| Jan 7, 2026 | 66.99 | 67.78 | 65.00 | 65.73 | 65.73 | 0.08% | 3,108 |
| Jan 6, 2026 | 67.01 | 69.69 | 61.25 | 65.68 | 65.68 | -1.63% | 6,989 |
| Jan 5, 2026 | 68.01 | 72.80 | 66.50 | 66.77 | 66.77 | -2.21% | 3,952 |
| Jan 2, 2026 | 69.29 | 69.90 | 67.50 | 68.28 | 68.28 | -1.41% | 3,702 |
| Jan 1, 2026 | 67.80 | 69.30 | 67.00 | 69.26 | 69.26 | 2.11% | 974 |
| Dec 31, 2025 | 68.99 | 68.99 | 66.06 | 67.83 | 67.83 | 2.09% | 3,672 |
| Dec 30, 2025 | 66.31 | 68.23 | 66.28 | 66.44 | 66.44 | -2.68% | 2,478 |
| Dec 29, 2025 | 69.09 | 72.00 | 64.61 | 68.27 | 68.27 | -1.19% | 6,162 |
| Dec 26, 2025 | 70.69 | 73.40 | 68.75 | 69.09 | 69.09 | -2.28% | 2,825 |
| Dec 24, 2025 | 71.80 | 72.99 | 70.00 | 70.70 | 70.70 | -1.74% | 5,540 |
| Dec 23, 2025 | 71.44 | 74.00 | 69.61 | 71.95 | 71.95 | 0.71% | 6,079 |
| Dec 22, 2025 | 70.49 | 73.99 | 68.45 | 71.44 | 71.44 | 2.78% | 5,852 |
| Dec 19, 2025 | 74.00 | 74.00 | 68.00 | 69.51 | 69.51 | -1.72% | 4,515 |
| Dec 18, 2025 | 69.88 | 72.00 | 67.51 | 70.73 | 70.73 | 0.54% | 2,153 |
| Dec 17, 2025 | 71.50 | 74.85 | 68.00 | 70.35 | 70.35 | -2.16% | 6,454 |
| Dec 16, 2025 | 72.97 | 77.00 | 70.40 | 71.90 | 71.90 | -0.33% | 7,023 |
| Dec 15, 2025 | 68.99 | 72.14 | 65.63 | 72.14 | 72.14 | 9.99% | 11,749 |
| Dec 12, 2025 | 66.60 | 67.00 | 63.10 | 65.59 | 65.59 | 1.83% | 1,533 |
| Dec 11, 2025 | 68.94 | 68.95 | 63.15 | 64.41 | 64.41 | 0.48% | 2,060 |
| Dec 10, 2025 | 64.93 | 66.00 | 64.10 | 64.10 | 64.10 | -1.28% | 1,849 |
| Dec 9, 2025 | 64.67 | 67.99 | 60.10 | 64.93 | 64.93 | -0.14% | 4,781 |
| Dec 8, 2025 | 66.07 | 69.00 | 63.10 | 65.02 | 65.02 | -1.59% | 1,187 |
| Dec 5, 2025 | 66.77 | 66.77 | 62.76 | 66.07 | 66.07 | -1.05% | 11,913 |
| Dec 4, 2025 | 67.80 | 68.50 | 66.75 | 66.77 | 66.77 | -1.46% | 4,526 |
| Dec 3, 2025 | 71.50 | 71.50 | 67.25 | 67.76 | 67.76 | -2.81% | 6,247 |
| Dec 2, 2025 | 67.24 | 69.72 | 66.51 | 69.72 | 69.72 | 5.00% | 6,667 |
| Dec 1, 2025 | 72.40 | 72.40 | 66.22 | 66.40 | 66.40 | -4.06% | 3,882 |
| Nov 28, 2025 | 72.70 | 72.70 | 68.36 | 69.21 | 69.21 | -0.26% | 2,750 |
| Nov 27, 2025 | 70.25 | 71.80 | 69.30 | 69.39 | 69.39 | -1.22% | 2,588 |
| Nov 26, 2025 | 70.01 | 71.90 | 70.00 | 70.25 | 70.25 | 1.47% | 2,585 |
| Nov 25, 2025 | 69.00 | 72.73 | 67.31 | 69.23 | 69.23 | -1.83% | 4,836 |
| Nov 24, 2025 | 69.02 | 72.90 | 69.02 | 70.52 | 70.52 | -1.55% | 2,363 |
| Nov 21, 2025 | 75.74 | 75.74 | 70.55 | 71.63 | 71.63 | -1.35% | 3,698 |
| Nov 20, 2025 | 71.30 | 77.65 | 71.30 | 72.61 | 72.61 | -2.85% | 2,811 |
| Nov 19, 2025 | 71.21 | 75.00 | 71.21 | 74.74 | 74.74 | 1.94% | 1,053 |
| Nov 18, 2025 | 76.00 | 78.90 | 73.26 | 73.32 | 73.32 | -3.45% | 3,043 |
| Nov 17, 2025 | 76.80 | 76.91 | 75.02 | 75.94 | 75.94 | 3.67% | 5,712 |
| Nov 14, 2025 | 69.40 | 73.25 | 69.00 | 73.25 | 73.25 | 4.99% | 7,688 |
| Nov 13, 2025 | 68.01 | 70.00 | 68.01 | 69.77 | 69.77 | 2.59% | 4,011 |
| Nov 12, 2025 | 68.00 | 70.00 | 66.75 | 68.01 | 68.01 | -0.31% | 3,940 |