Hinduja Global Solutions Limited (NSE:HGS)
India · Delayed Price · Currency is INR 512.00
-11.75 (-2.24%)
Aug 29, 2025, 3:29 PM IST
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 524.00 | 527.05 | 510.20 | 512.35 | 512.35 | -2.18% | 18,779 |
| Aug 28, 2025 | 522.70 | 530.00 | 516.45 | 523.75 | 523.75 | 0.20% | 12,264 |
| Aug 26, 2025 | 538.00 | 538.20 | 521.10 | 522.70 | 522.70 | -2.40% | 14,025 |
| Aug 25, 2025 | 548.00 | 556.00 | 531.90 | 535.55 | 535.55 | -2.11% | 39,492 |
| Aug 22, 2025 | 547.00 | 550.00 | 546.00 | 547.10 | 547.10 | 0.37% | 10,144 |
| Aug 21, 2025 | 545.70 | 550.00 | 540.00 | 545.10 | 545.10 | 0.42% | 16,246 |
| Aug 20, 2025 | 538.45 | 545.95 | 536.45 | 542.80 | 542.80 | 1.00% | 14,486 |
| Aug 19, 2025 | 536.00 | 544.00 | 531.30 | 537.40 | 537.40 | 0.30% | 14,233 |
| Aug 18, 2025 | 538.00 | 541.50 | 529.90 | 535.80 | 535.80 | -0.05% | 22,709 |
| Aug 14, 2025 | 540.00 | 545.05 | 530.00 | 536.05 | 536.05 | -0.33% | 12,789 |
| Aug 13, 2025 | 531.90 | 552.00 | 528.05 | 537.85 | 537.85 | 1.19% | 27,342 |
| Aug 12, 2025 | 529.00 | 545.00 | 527.00 | 531.50 | 531.50 | 0.55% | 17,676 |
| Aug 11, 2025 | 537.60 | 537.60 | 522.30 | 528.60 | 528.60 | -1.57% | 21,792 |
| Aug 8, 2025 | 538.10 | 547.00 | 533.10 | 537.05 | 537.05 | -0.68% | 16,486 |
| Aug 7, 2025 | 569.05 | 572.45 | 535.15 | 540.75 | 540.75 | -6.40% | 60,013 |
| Aug 6, 2025 | 575.00 | 582.75 | 564.10 | 577.70 | 577.70 | 0.53% | 14,267 |
| Aug 5, 2025 | 584.75 | 595.45 | 572.00 | 574.65 | 574.65 | -1.62% | 20,016 |
| Aug 4, 2025 | 571.00 | 610.10 | 561.00 | 584.10 | 584.10 | 2.35% | 19,141 |
| Aug 1, 2025 | 574.40 | 577.00 | 567.55 | 570.70 | 570.70 | -0.11% | 12,441 |
| Jul 31, 2025 | 571.00 | 577.70 | 562.95 | 571.35 | 571.35 | -0.11% | 14,056 |
| Jul 30, 2025 | 577.20 | 582.70 | 570.00 | 572.00 | 572.00 | -0.90% | 9,849 |
| Jul 29, 2025 | 559.20 | 578.80 | 558.10 | 577.20 | 577.20 | 2.28% | 11,834 |
| Jul 28, 2025 | 580.20 | 581.70 | 559.20 | 564.35 | 564.35 | -2.22% | 17,494 |
| Jul 25, 2025 | 592.40 | 598.25 | 575.00 | 577.15 | 577.15 | -2.56% | 20,311 |
| Jul 24, 2025 | 599.90 | 603.55 | 587.80 | 592.30 | 592.30 | -1.13% | 28,414 |
| Jul 23, 2025 | 590.90 | 604.55 | 586.05 | 599.05 | 599.05 | 1.53% | 21,609 |
| Jul 22, 2025 | 601.85 | 604.90 | 586.00 | 590.05 | 590.05 | -1.85% | 34,828 |
| Jul 21, 2025 | 614.05 | 618.45 | 590.00 | 601.15 | 601.15 | -2.10% | 48,428 |
| Jul 18, 2025 | 615.00 | 628.60 | 597.75 | 614.05 | 614.05 | 0.06% | 162,559 |
| Jul 17, 2025 | 552.90 | 628.70 | 552.15 | 613.70 | 613.70 | 10.72% | 1,168,011 |
| Jul 16, 2025 | 568.70 | 568.70 | 552.00 | 554.30 | 554.30 | -1.74% | 26,436 |
| Jul 15, 2025 | 561.65 | 569.00 | 560.30 | 564.10 | 564.10 | 0.44% | 12,974 |
| Jul 14, 2025 | 546.00 | 567.55 | 540.75 | 561.65 | 561.65 | 2.93% | 19,144 |
| Jul 11, 2025 | 555.00 | 555.10 | 543.65 | 545.65 | 545.65 | -1.17% | 13,143 |
| Jul 10, 2025 | 553.25 | 556.20 | 549.05 | 552.10 | 552.10 | -0.12% | 11,297 |
| Jul 9, 2025 | 556.60 | 556.60 | 550.00 | 552.75 | 552.75 | -0.16% | 11,570 |
| Jul 8, 2025 | 555.00 | 560.35 | 550.00 | 553.65 | 553.65 | -0.15% | 12,473 |
| Jul 7, 2025 | 559.40 | 569.05 | 549.50 | 554.50 | 554.50 | -1.77% | 17,411 |
| Jul 4, 2025 | 564.50 | 568.95 | 558.00 | 564.50 | 564.50 | 0.53% | 19,526 |
| Jul 3, 2025 | 565.50 | 568.00 | 558.00 | 561.50 | 561.50 | -0.35% | 15,172 |
| Jul 2, 2025 | 570.05 | 572.45 | 560.55 | 563.50 | 563.50 | -1.11% | 15,324 |
| Jul 1, 2025 | 560.70 | 580.00 | 558.75 | 569.85 | 569.85 | 2.17% | 62,695 |
| Jun 30, 2025 | 549.00 | 562.45 | 546.70 | 557.75 | 557.75 | 2.17% | 54,195 |
| Jun 27, 2025 | 542.85 | 548.40 | 541.35 | 545.90 | 545.90 | 0.38% | 18,598 |
| Jun 26, 2025 | 544.00 | 546.90 | 532.85 | 543.85 | 543.85 | 0.41% | 21,095 |
| Jun 25, 2025 | 532.90 | 543.20 | 528.45 | 541.65 | 541.65 | 2.18% | 18,283 |
| Jun 24, 2025 | 528.20 | 533.15 | 525.05 | 530.10 | 530.10 | 1.14% | 11,854 |
| Jun 23, 2025 | 532.80 | 532.80 | 521.25 | 524.15 | 524.15 | -1.10% | 12,926 |
| Jun 20, 2025 | 525.15 | 535.60 | 525.15 | 530.00 | 530.00 | -0.08% | 17,242 |
| Jun 19, 2025 | 536.60 | 543.90 | 526.00 | 530.45 | 530.45 | -2.05% | 18,909 |