Handson Global Management (HGM) Limited (NSE:HGM)
India · Delayed Price · Currency is INR 61.86
-0.25 (-0.40%)
May 25, 2026, 3:22 PM IST
NSE:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 49.48 | 51.40 | 45.60 | 46.04 | 46.04 | -5.07% | 6,792 |
| Mar 27, 2026 | 51.01 | 51.80 | 47.36 | 48.50 | 48.50 | -6.44% | 11,089 |
| 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 |