Hinduja Global Solutions Limited (NSE:HGS)
India · Delayed Price · Currency is INR 405.25
-8.05 (-1.95%)
At close: Jan 23, 2026
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 411.80 | 413.95 | 403.60 | 405.25 | 405.25 | -1.95% | 14,164 |
| Jan 22, 2026 | 410.00 | 416.00 | 408.10 | 413.30 | 413.30 | 1.09% | 5,903 |
| Jan 21, 2026 | 408.80 | 411.00 | 403.05 | 408.85 | 408.85 | -0.72% | 9,526 |
| Jan 20, 2026 | 418.65 | 420.90 | 410.00 | 411.80 | 411.80 | -1.96% | 9,460 |
| Jan 19, 2026 | 421.15 | 424.00 | 418.00 | 420.05 | 420.05 | -1.04% | 7,733 |
| Jan 16, 2026 | 427.00 | 430.15 | 423.40 | 424.45 | 424.45 | -0.79% | 13,924 |
| Jan 14, 2026 | 428.10 | 433.45 | 427.00 | 427.85 | 427.85 | -0.12% | 8,804 |
| Jan 13, 2026 | 434.80 | 434.80 | 426.00 | 428.35 | 428.35 | -0.50% | 14,709 |
| Jan 12, 2026 | 432.00 | 436.50 | 424.75 | 430.50 | 430.50 | -0.24% | 14,044 |
| Jan 9, 2026 | 437.00 | 441.05 | 431.00 | 431.55 | 431.55 | -1.48% | 12,488 |
| Jan 8, 2026 | 445.80 | 446.90 | 437.00 | 438.05 | 438.05 | -1.64% | 11,576 |
| Jan 7, 2026 | 442.00 | 450.00 | 442.00 | 445.35 | 445.35 | -0.65% | 7,857 |
| Jan 6, 2026 | 446.40 | 451.60 | 436.90 | 448.25 | 448.25 | -0.17% | 27,396 |
| Jan 5, 2026 | 453.25 | 457.00 | 448.00 | 449.00 | 449.00 | -0.94% | 9,481 |
| Jan 2, 2026 | 454.00 | 458.10 | 451.95 | 453.25 | 453.25 | -1.06% | 10,568 |
| Jan 1, 2026 | 445.65 | 461.05 | 445.00 | 458.10 | 458.10 | 2.86% | 22,653 |
| Dec 31, 2025 | 442.50 | 451.70 | 442.50 | 445.35 | 445.35 | -0.16% | 10,196 |
| Dec 30, 2025 | 442.35 | 450.00 | 441.15 | 446.05 | 446.05 | 1.11% | 11,558 |
| Dec 29, 2025 | 449.85 | 450.30 | 439.70 | 441.15 | 441.15 | -1.93% | 10,294 |
| Dec 26, 2025 | 452.00 | 455.00 | 448.00 | 449.85 | 449.85 | -0.39% | 6,114 |
| Dec 24, 2025 | 456.35 | 463.30 | 450.00 | 451.60 | 451.60 | -2.53% | 15,286 |
| Dec 23, 2025 | 449.20 | 468.40 | 449.20 | 463.30 | 463.30 | 3.76% | 35,169 |
| Dec 22, 2025 | 444.40 | 450.75 | 442.80 | 446.50 | 446.50 | 1.21% | 14,827 |
| 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 |