Handson Global Management (HGM) Limited (NSE:HGM)
India · Delayed Price · Currency is INR 45.70
-0.44 (-0.95%)
Jul 24, 2026, 3:29 PM IST
NSE:HGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 45.63 | 48.49 | 45.00 | 46.73 | 46.73 | 1.28% | 4,507 |
| Jul 23, 2026 | 47.00 | 47.40 | 45.60 | 46.14 | 46.14 | -1.91% | 2,251 |
| Jul 22, 2026 | 48.25 | 48.25 | 45.11 | 47.04 | 47.04 | -0.59% | 4,148 |
| Jul 21, 2026 | 49.40 | 49.50 | 44.00 | 47.32 | 47.32 | -3.21% | 14,328 |
| Jul 20, 2026 | 49.10 | 49.40 | 48.00 | 48.89 | 48.89 | -1.87% | 3,492 |
| Jul 17, 2026 | 49.89 | 49.90 | 49.20 | 49.82 | 49.82 | -0.84% | 1,775 |
| Jul 16, 2026 | 50.50 | 50.80 | 49.25 | 50.24 | 50.24 | 0.64% | 1,133 |
| Jul 15, 2026 | 51.66 | 51.66 | 49.20 | 49.92 | 49.92 | -1.44% | 1,878 |
| Jul 14, 2026 | 51.26 | 51.50 | 49.41 | 50.65 | 50.65 | -1.19% | 1,371 |
| Jul 13, 2026 | 50.98 | 51.49 | 49.50 | 51.26 | 51.26 | 2.91% | 1,925 |
| Jul 10, 2026 | 50.00 | 50.99 | 49.60 | 49.81 | 49.81 | 0.52% | 1,219 |
| Jul 9, 2026 | 50.00 | 50.89 | 49.34 | 49.55 | 49.55 | 0.51% | 1,686 |
| Jul 8, 2026 | 50.27 | 50.49 | 49.05 | 49.30 | 49.30 | -1.93% | 1,597 |
| Jul 7, 2026 | 51.18 | 52.36 | 50.00 | 50.27 | 50.27 | -1.78% | 6,258 |
| Jul 6, 2026 | 52.15 | 53.39 | 50.56 | 51.18 | 51.18 | -2.53% | 2,651 |
| Jul 3, 2026 | 52.10 | 53.80 | 52.10 | 52.51 | 52.51 | -0.51% | 1,981 |
| Jul 2, 2026 | 51.67 | 54.49 | 51.67 | 52.78 | 52.78 | 3.17% | 8,357 |
| Jul 1, 2026 | 52.80 | 52.80 | 50.90 | 51.16 | 51.16 | -1.71% | 2,773 |
| Jun 30, 2026 | 51.52 | 52.99 | 51.52 | 52.05 | 52.05 | 0.39% | 1,790 |
| Jun 29, 2026 | 52.99 | 52.99 | 51.33 | 51.85 | 51.85 | -0.31% | 475 |
| Jun 25, 2026 | 53.04 | 53.50 | 51.60 | 52.01 | 52.01 | 0.02% | 3,488 |
| Jun 24, 2026 | 53.20 | 53.20 | 51.86 | 52.00 | 52.00 | -1.87% | 3,029 |
| Jun 23, 2026 | 53.50 | 53.78 | 52.80 | 52.99 | 52.99 | -1.16% | 7,718 |
| Jun 22, 2026 | 53.00 | 54.48 | 52.00 | 53.61 | 53.61 | 1.86% | 16,005 |
| Jun 19, 2026 | 53.00 | 53.79 | 52.01 | 52.63 | 52.63 | -1.02% | 3,415 |
| Jun 18, 2026 | 52.30 | 53.50 | 51.00 | 53.17 | 53.17 | 0.34% | 8,521 |
| Jun 17, 2026 | 55.10 | 55.10 | 52.05 | 52.99 | 52.99 | -1.49% | 3,901 |
| Jun 16, 2026 | 55.60 | 55.60 | 53.12 | 53.79 | 53.79 | 0.07% | 8,751 |
| Jun 15, 2026 | 55.70 | 57.40 | 53.10 | 53.75 | 53.75 | -0.17% | 8,180 |
| 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 |