Handson Global Management (HGM) Limited (NSE:HGM)
India · Delayed Price · Currency is INR 52.31
+0.16 (0.31%)
At close: Mar 5, 2026
NSE:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.84 | 54.99 | 52.30 | 52.31 | 52.31 | 0.31% | 49,750 |
| Mar 4, 2026 | 54.15 | 55.00 | 52.10 | 52.15 | 52.15 | -4.17% | 1,849 |
| Mar 2, 2026 | 55.99 | 56.00 | 53.40 | 54.42 | 54.42 | -2.09% | 31,068 |
| Feb 27, 2026 | 53.83 | 56.99 | 53.50 | 55.58 | 55.58 | 2.60% | 5,619 |
| Feb 26, 2026 | 56.98 | 57.19 | 54.00 | 54.17 | 54.17 | -4.19% | 2,817 |
| Feb 25, 2026 | 57.99 | 57.99 | 54.90 | 56.54 | 56.54 | -0.53% | 4,530 |
| Feb 24, 2026 | 57.98 | 57.99 | 55.00 | 56.84 | 56.84 | 0.69% | 233 |
| Feb 23, 2026 | 56.93 | 57.89 | 56.31 | 56.45 | 56.45 | -1.35% | 751 |
| Feb 20, 2026 | 57.99 | 57.99 | 56.00 | 57.22 | 57.22 | 2.18% | 3,071 |
| Feb 19, 2026 | 59.05 | 62.66 | 55.99 | 56.00 | 56.00 | -2.96% | 9,903 |
| Feb 18, 2026 | 59.04 | 59.50 | 57.29 | 57.71 | 57.71 | 0.19% | 4,414 |
| Feb 17, 2026 | 57.04 | 60.00 | 56.16 | 57.60 | 57.60 | 1.09% | 26,230 |
| Feb 16, 2026 | 58.60 | 62.30 | 55.44 | 56.98 | 56.98 | -6.77% | 29,396 |
| Feb 13, 2026 | 61.40 | 62.80 | 59.61 | 61.12 | 61.12 | -1.16% | 2,446 |
| Feb 12, 2026 | 64.44 | 64.44 | 59.28 | 61.84 | 61.84 | -0.74% | 20,451 |
| Feb 11, 2026 | 63.49 | 63.80 | 62.00 | 62.30 | 62.30 | 0.89% | 3,822 |
| Feb 10, 2026 | 64.00 | 64.00 | 60.00 | 61.75 | 61.75 | -1.92% | 4,668 |
| Feb 9, 2026 | 63.00 | 63.10 | 60.31 | 62.96 | 62.96 | 0.41% | 5,358 |
| Feb 6, 2026 | 61.39 | 62.90 | 58.61 | 62.70 | 62.70 | 2.60% | 1,312 |
| Feb 5, 2026 | 61.79 | 61.99 | 60.00 | 61.11 | 61.11 | 1.14% | 4,122 |
| Feb 4, 2026 | 60.58 | 60.94 | 59.01 | 60.42 | 60.42 | -0.25% | 6,816 |
| Feb 3, 2026 | 62.00 | 62.00 | 58.63 | 60.57 | 60.57 | 0.90% | 8,715 |
| Feb 2, 2026 | 61.19 | 61.20 | 59.00 | 60.03 | 60.03 | 0.52% | 1,073 |
| Feb 1, 2026 | 59.99 | 60.00 | 55.36 | 59.72 | 59.72 | 1.55% | 2,534 |
| Jan 30, 2026 | 61.00 | 61.00 | 56.10 | 58.81 | 58.81 | 0.50% | 15,678 |
| Jan 29, 2026 | 56.50 | 60.00 | 55.13 | 58.52 | 58.52 | 1.99% | 10,639 |
| Jan 28, 2026 | 59.72 | 59.73 | 55.20 | 57.38 | 57.38 | 2.72% | 8,116 |
| Jan 27, 2026 | 53.10 | 58.02 | 53.10 | 55.86 | 55.86 | 0.45% | 9,940 |
| Jan 23, 2026 | 56.77 | 57.15 | 53.27 | 55.61 | 55.61 | 0.63% | 11,089 |
| 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 |