Hinduja Global Solutions Limited (NSE:HGS)
India · Delayed Price · Currency is INR 441.15
+3.95 (0.90%)
At close: Dec 19, 2025
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 437.50 | 443.15 | 435.00 | 441.15 | 441.15 | 0.90% | 11,529 |
| Dec 18, 2025 | 438.40 | 439.95 | 431.35 | 437.20 | 437.20 | -0.26% | 14,273 |
| Dec 17, 2025 | 444.10 | 446.50 | 436.25 | 438.35 | 438.35 | -1.53% | 12,353 |
| Dec 16, 2025 | 447.85 | 449.90 | 444.05 | 445.15 | 445.15 | -0.60% | 8,945 |
| Dec 15, 2025 | 447.00 | 451.45 | 445.65 | 447.85 | 447.85 | 0.02% | 13,769 |
| Dec 12, 2025 | 446.65 | 451.50 | 445.20 | 447.75 | 447.75 | 0.25% | 11,958 |
| Dec 11, 2025 | 447.00 | 449.90 | 443.05 | 446.65 | 446.65 | 0.08% | 23,313 |
| Dec 10, 2025 | 446.70 | 455.00 | 444.00 | 446.30 | 446.30 | 0.16% | 33,383 |
| Dec 9, 2025 | 449.55 | 464.00 | 443.80 | 445.60 | 445.60 | -1.51% | 52,212 |
| Dec 8, 2025 | 465.00 | 469.90 | 450.00 | 452.45 | 452.45 | -3.38% | 18,435 |
| Dec 5, 2025 | 474.00 | 475.70 | 462.65 | 468.30 | 468.30 | -0.72% | 18,259 |
| Dec 4, 2025 | 466.85 | 477.00 | 466.85 | 471.70 | 471.70 | 1.04% | 22,903 |
| Dec 3, 2025 | 472.00 | 475.40 | 462.85 | 466.85 | 466.85 | -1.05% | 22,557 |
| Dec 2, 2025 | 485.00 | 485.05 | 470.00 | 471.80 | 471.80 | -3.04% | 29,628 |
| Dec 1, 2025 | 483.90 | 489.60 | 481.65 | 486.60 | 486.60 | 0.54% | 11,302 |
| Nov 28, 2025 | 487.25 | 488.00 | 475.00 | 484.00 | 484.00 | 0.08% | 11,736 |
| Nov 27, 2025 | 483.00 | 488.00 | 481.05 | 483.60 | 483.60 | 0.43% | 5,841 |
| Nov 26, 2025 | 481.95 | 488.40 | 476.80 | 481.55 | 481.55 | 0.14% | 9,443 |
| Nov 25, 2025 | 485.80 | 488.95 | 478.55 | 480.90 | 480.90 | 0.35% | 5,465 |
| Nov 24, 2025 | 504.00 | 504.05 | 477.00 | 479.20 | 479.20 | -4.12% | 34,403 |
| Nov 21, 2025 | 504.80 | 506.10 | 499.00 | 499.80 | 499.80 | -1.18% | 5,603 |
| Nov 20, 2025 | 513.50 | 514.00 | 504.95 | 505.75 | 505.75 | -1.38% | 8,408 |
| Nov 19, 2025 | 504.00 | 515.40 | 504.00 | 512.85 | 512.85 | 1.38% | 16,616 |
| Nov 18, 2025 | 513.00 | 513.90 | 501.50 | 505.85 | 505.85 | -1.53% | 12,660 |
| Nov 17, 2025 | 503.75 | 520.00 | 500.70 | 513.70 | 513.70 | 1.99% | 22,862 |
| Nov 14, 2025 | 497.05 | 509.95 | 494.75 | 503.70 | 503.70 | 1.00% | 11,615 |
| Nov 13, 2025 | 500.85 | 504.00 | 497.05 | 498.70 | 498.70 | -0.33% | 10,771 |
| Nov 12, 2025 | 501.10 | 503.85 | 497.05 | 500.35 | 500.35 | 0.63% | 4,923 |
| Nov 11, 2025 | 507.00 | 507.00 | 496.00 | 497.20 | 497.20 | -2.50% | 15,547 |
| Nov 10, 2025 | 505.35 | 513.00 | 502.00 | 509.95 | 509.95 | 1.01% | 7,658 |
| Nov 7, 2025 | 507.70 | 514.15 | 499.15 | 504.85 | 504.85 | 0.18% | 11,266 |
| Nov 6, 2025 | 517.25 | 519.60 | 500.05 | 503.95 | 503.95 | -2.67% | 11,336 |
| Nov 4, 2025 | 513.35 | 526.90 | 513.35 | 517.80 | 517.80 | 0.87% | 13,293 |
| Nov 3, 2025 | 515.20 | 520.00 | 508.70 | 513.35 | 513.35 | -0.73% | 16,986 |
| Oct 31, 2025 | 520.00 | 524.15 | 511.00 | 517.10 | 517.10 | -0.78% | 17,305 |
| Oct 30, 2025 | 528.45 | 529.55 | 517.40 | 521.15 | 521.15 | -1.37% | 16,670 |
| Oct 29, 2025 | 517.00 | 535.00 | 517.00 | 528.40 | 528.40 | -0.35% | 17,630 |
| Oct 28, 2025 | 534.00 | 539.40 | 528.30 | 530.25 | 530.25 | -0.70% | 18,951 |
| Oct 27, 2025 | 521.00 | 545.00 | 516.80 | 534.00 | 534.00 | 2.50% | 75,007 |
| Oct 24, 2025 | 502.20 | 525.00 | 497.00 | 521.00 | 521.00 | 3.91% | 47,173 |
| Oct 23, 2025 | 490.95 | 506.60 | 490.05 | 501.40 | 501.40 | 2.13% | 19,568 |
| Oct 21, 2025 | 494.00 | 500.00 | 485.10 | 490.95 | 490.95 | 0.36% | 9,793 |
| Oct 20, 2025 | 489.00 | 502.05 | 487.35 | 489.20 | 489.20 | 0.05% | 15,000 |
| Oct 17, 2025 | 491.10 | 497.20 | 488.05 | 488.95 | 488.95 | -0.44% | 11,990 |
| Oct 16, 2025 | 490.65 | 498.50 | 490.00 | 491.10 | 491.10 | 0.10% | 8,368 |
| Oct 15, 2025 | 493.15 | 495.90 | 486.95 | 490.60 | 490.60 | -0.55% | 9,303 |
| Oct 14, 2025 | 494.35 | 498.00 | 488.00 | 493.30 | 493.30 | -0.21% | 11,846 |
| Oct 13, 2025 | 491.80 | 498.65 | 491.80 | 494.35 | 494.35 | -0.03% | 7,874 |
| Oct 10, 2025 | 494.00 | 499.90 | 493.85 | 494.50 | 494.50 | -0.07% | 7,421 |
| Oct 9, 2025 | 490.95 | 498.50 | 488.00 | 494.85 | 494.85 | 0.79% | 11,263 |