Hinduja Global Solutions Limited (NSE:HGS)
India · Delayed Price · Currency is INR 570.70
-0.65 (-0.11%)
Aug 1, 2025, 3:30 PM IST
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 574.40 | 577.00 | 567.55 | 570.70 | 570.70 | -0.11% | 12,394 |
| 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 |
| Jun 18, 2025 | 537.50 | 547.90 | 530.15 | 541.55 | 541.55 | 1.17% | 30,232 |
| Jun 17, 2025 | 548.10 | 548.10 | 533.00 | 535.30 | 535.30 | -1.89% | 22,861 |
| Jun 16, 2025 | 536.15 | 562.50 | 529.45 | 545.60 | 545.60 | 1.64% | 80,051 |
| Jun 13, 2025 | 533.00 | 543.75 | 528.00 | 536.80 | 536.80 | -1.37% | 23,515 |
| Jun 12, 2025 | 561.70 | 565.00 | 538.30 | 544.25 | 544.25 | -2.60% | 52,090 |
| Jun 11, 2025 | 535.05 | 569.60 | 535.05 | 558.80 | 558.80 | 4.96% | 143,445 |
| Jun 10, 2025 | 526.35 | 539.80 | 522.80 | 532.40 | 532.40 | 2.08% | 71,232 |
| Jun 9, 2025 | 511.50 | 523.45 | 511.35 | 521.55 | 521.55 | 2.50% | 34,867 |
| Jun 6, 2025 | 509.80 | 510.50 | 504.10 | 508.85 | 508.85 | 0.35% | 20,840 |
| Jun 5, 2025 | 508.15 | 513.00 | 505.80 | 507.10 | 507.10 | 0.80% | 13,440 |
| Jun 4, 2025 | 511.00 | 512.00 | 502.05 | 503.10 | 503.10 | -1.32% | 14,877 |
| Jun 3, 2025 | 509.00 | 515.95 | 504.95 | 509.85 | 509.85 | 0.83% | 22,073 |
| Jun 2, 2025 | 513.75 | 516.30 | 504.00 | 505.65 | 505.65 | -1.58% | 22,296 |
| May 30, 2025 | 522.40 | 526.00 | 508.00 | 513.75 | 513.75 | -0.68% | 25,271 |
| May 29, 2025 | 534.90 | 534.90 | 516.00 | 517.25 | 517.25 | -2.61% | 55,090 |
| May 28, 2025 | 533.10 | 534.70 | 529.10 | 531.10 | 531.10 | 0.38% | 19,586 |
| May 27, 2025 | 530.50 | 534.95 | 523.05 | 529.10 | 529.10 | 0.10% | 48,706 |
| May 26, 2025 | 528.40 | 531.90 | 525.00 | 528.55 | 528.55 | 0.03% | 16,960 |