Handson Global Management (HGM) Limited (NSE:HGM)
India · Delayed Price · Currency is INR 51.84
-1.43 (-2.68%)
Mar 25, 2026, 3:30 PM IST
NSE:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 53.00 | 53.00 | 50.10 | 51.84 | 51.84 | -2.68% | 27,745 |
| Mar 24, 2026 | 59.99 | 60.80 | 52.31 | 53.27 | 53.27 | -1.08% | 227,284 |
| Mar 23, 2026 | 49.90 | 53.85 | 46.11 | 53.85 | 53.85 | 19.99% | 49,065 |
| Mar 20, 2026 | 44.26 | 47.11 | 44.26 | 44.88 | 44.88 | -2.60% | 13,519 |
| Mar 19, 2026 | 47.11 | 48.00 | 43.91 | 46.08 | 46.08 | -4.85% | 4,057 |
| Mar 18, 2026 | 48.90 | 49.90 | 47.25 | 48.43 | 48.43 | 1.45% | 2,362 |
| Mar 17, 2026 | 46.30 | 50.99 | 45.24 | 47.74 | 47.74 | 4.56% | 31,359 |
| Mar 16, 2026 | 52.10 | 52.70 | 43.60 | 45.66 | 45.66 | -10.99% | 7,139 |
| Mar 13, 2026 | 52.12 | 53.60 | 50.99 | 51.30 | 51.30 | -1.57% | 2,547 |
| Mar 12, 2026 | 54.94 | 55.89 | 52.00 | 52.12 | 52.12 | -2.40% | 2,688 |
| Mar 11, 2026 | 53.99 | 53.99 | 52.14 | 53.40 | 53.40 | 2.67% | 446 |
| Mar 10, 2026 | 54.80 | 54.80 | 51.52 | 52.01 | 52.01 | 1.03% | 2,781 |
| Mar 9, 2026 | 54.29 | 54.29 | 50.41 | 51.48 | 51.48 | -2.50% | 2,245 |
| Mar 6, 2026 | 53.82 | 54.30 | 51.35 | 52.80 | 52.80 | 0.94% | 59,638 |
| 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 |