Handson Global Management (HGM) Limited (NSE:HGM)
India · Delayed Price · Currency is INR 54.01
+0.17 (0.32%)
Jun 15, 2026, 3:00 PM IST
NSE:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 55.70 | 57.40 | 53.99 | 53.99 | - | 0.28% | 5,960 |
| Jun 12, 2026 | 53.00 | 54.90 | 51.98 | 53.84 | 53.84 | 3.58% | 10,792 |
| Jun 11, 2026 | 55.01 | 55.78 | 51.00 | 51.98 | 51.98 | -6.66% | 11,386 |
| Jun 10, 2026 | 57.00 | 57.00 | 55.22 | 55.69 | 55.69 | -1.85% | 1,867 |
| Jun 9, 2026 | 56.50 | 57.99 | 56.50 | 56.74 | 56.74 | 2.53% | 3,801 |
| Jun 8, 2026 | 57.55 | 60.00 | 55.00 | 55.34 | 55.34 | -5.45% | 10,140 |
| Jun 5, 2026 | 60.00 | 61.04 | 57.50 | 58.53 | 58.53 | -4.11% | 13,251 |
| Jun 4, 2026 | 63.58 | 63.58 | 61.00 | 61.04 | 61.04 | -3.37% | 4,104 |
| Jun 3, 2026 | 62.80 | 64.00 | 59.00 | 63.17 | 63.17 | 2.47% | 13,456 |
| Jun 2, 2026 | 59.49 | 67.80 | 57.20 | 61.65 | 61.65 | 7.44% | 160,193 |
| Jun 1, 2026 | 62.79 | 62.79 | 56.01 | 57.38 | 57.38 | -4.67% | 5,772 |
| May 29, 2026 | 62.79 | 62.79 | 57.50 | 60.19 | 60.19 | -2.86% | 3,811 |
| May 27, 2026 | 61.41 | 62.98 | 60.61 | 61.96 | 61.96 | 0.90% | 4,508 |
| May 26, 2026 | 62.98 | 63.00 | 61.00 | 61.41 | 61.41 | -0.73% | 4,740 |
| May 25, 2026 | 63.00 | 63.00 | 60.01 | 61.86 | 61.86 | -0.40% | 7,091 |
| May 22, 2026 | 61.99 | 62.89 | 59.12 | 62.11 | 62.11 | 2.51% | 3,667 |
| May 21, 2026 | 62.99 | 62.99 | 59.10 | 60.59 | 60.59 | -0.67% | 4,728 |
| May 20, 2026 | 59.60 | 62.00 | 57.50 | 61.00 | 61.00 | 6.05% | 6,012 |
| May 19, 2026 | 57.60 | 60.98 | 57.00 | 57.52 | 57.52 | -0.19% | 7,875 |
| May 18, 2026 | 58.90 | 59.80 | 57.22 | 57.63 | 57.63 | -2.67% | 1,799 |
| May 15, 2026 | 61.29 | 61.29 | 57.25 | 59.21 | 59.21 | -3.39% | 8,398 |
| May 14, 2026 | 63.39 | 63.39 | 60.31 | 61.29 | 61.29 | 0.56% | 1,164 |
| May 13, 2026 | 63.00 | 63.00 | 57.41 | 60.95 | 60.95 | 4.94% | 2,744 |
| May 12, 2026 | 61.10 | 62.40 | 57.01 | 58.08 | 58.08 | -5.58% | 4,723 |
| May 11, 2026 | 61.50 | 63.80 | 60.50 | 61.51 | 61.51 | 0.15% | 2,699 |
| May 8, 2026 | 61.00 | 62.99 | 60.50 | 61.42 | 61.42 | 0.23% | 3,865 |
| May 7, 2026 | 62.00 | 65.85 | 57.11 | 61.28 | 61.28 | 1.49% | 69,590 |
| May 6, 2026 | 57.11 | 66.99 | 55.21 | 60.38 | 60.38 | 5.23% | 92,444 |
| May 5, 2026 | 55.40 | 58.90 | 55.11 | 57.38 | 57.38 | 5.40% | 18,341 |
| May 4, 2026 | 54.78 | 55.50 | 53.15 | 54.44 | 54.44 | 1.80% | 871 |
| Apr 30, 2026 | 53.68 | 53.69 | 52.00 | 53.48 | 53.48 | 1.00% | 886 |
| Apr 29, 2026 | 53.89 | 53.99 | 52.21 | 52.95 | 52.95 | 1.57% | 2,534 |
| Apr 28, 2026 | 54.69 | 54.79 | 51.75 | 52.13 | 52.13 | -2.38% | 6,258 |
| Apr 27, 2026 | 53.29 | 55.90 | 52.00 | 53.40 | 53.40 | 2.22% | 5,958 |
| Apr 24, 2026 | 55.30 | 55.30 | 51.51 | 52.24 | 52.24 | -5.33% | 1,702 |
| Apr 23, 2026 | 54.62 | 55.30 | 54.00 | 55.18 | 55.18 | 1.01% | 998 |
| Apr 22, 2026 | 55.44 | 56.00 | 53.56 | 54.63 | 54.63 | -0.07% | 2,953 |
| Apr 21, 2026 | 55.49 | 55.50 | 53.15 | 54.67 | 54.67 | 3.21% | 6,370 |
| Apr 20, 2026 | 54.00 | 55.90 | 52.00 | 52.97 | 52.97 | -2.68% | 1,090 |
| Apr 17, 2026 | 55.74 | 56.85 | 54.01 | 54.43 | 54.43 | -1.29% | 16,611 |
| Apr 16, 2026 | 53.15 | 56.01 | 53.15 | 55.14 | 55.14 | 1.17% | 7,430 |
| Apr 15, 2026 | 56.85 | 56.85 | 52.10 | 54.50 | 54.50 | 0.91% | 7,263 |
| Apr 13, 2026 | 54.80 | 54.80 | 50.00 | 54.01 | 54.01 | 4.57% | 5,126 |
| Apr 10, 2026 | 55.94 | 55.95 | 49.15 | 51.65 | 51.65 | -4.35% | 4,632 |
| Apr 9, 2026 | 52.00 | 55.95 | 52.00 | 54.00 | 54.00 | 3.85% | 6,808 |
| Apr 8, 2026 | 51.99 | 53.47 | 49.10 | 52.00 | 52.00 | 8.36% | 9,803 |
| Apr 7, 2026 | 47.94 | 48.95 | 46.99 | 47.99 | 47.99 | 0.10% | 12,531 |
| Apr 6, 2026 | 47.00 | 50.99 | 47.00 | 47.94 | 47.94 | -1.48% | 9,888 |
| Apr 2, 2026 | 48.99 | 49.50 | 47.02 | 48.66 | 48.66 | 1.84% | 4,045 |
| Apr 1, 2026 | 49.95 | 49.95 | 46.61 | 47.78 | 47.78 | 3.78% | 2,543 |