Hinduja Global Solutions Limited (NSE:HGS)
India · Delayed Price · Currency is INR 507.00
+5.60 (1.12%)
Oct 24, 2025, 11:30 AM IST
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 490.95 | 506.60 | 490.05 | 501.40 | 501.40 | 2.13% | 19,579 |
| 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% | 15,001 |
| Oct 17, 2025 | 491.10 | 497.20 | 488.05 | 488.95 | 488.95 | -0.44% | 11,999 |
| 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% | 9,328 |
| Oct 14, 2025 | 494.35 | 498.00 | 488.00 | 493.30 | 493.30 | -0.21% | 11,879 |
| Oct 13, 2025 | 491.80 | 498.65 | 491.80 | 494.35 | 494.35 | -0.03% | 7,892 |
| 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% | 11,856 |
| Oct 8, 2025 | 495.05 | 497.00 | 490.00 | 490.95 | 490.95 | -0.44% | 5,719 |
| Oct 7, 2025 | 497.70 | 499.65 | 490.15 | 493.10 | 493.10 | -0.14% | 8,912 |
| Oct 6, 2025 | 506.60 | 506.95 | 490.10 | 493.80 | 493.80 | -2.06% | 13,466 |
| Oct 3, 2025 | 497.60 | 507.00 | 497.60 | 504.20 | 504.20 | 1.53% | 11,640 |
| Oct 1, 2025 | 490.95 | 498.10 | 489.15 | 496.60 | 496.60 | 1.32% | 8,957 |
| Sep 30, 2025 | 500.05 | 509.50 | 484.75 | 490.15 | 490.15 | -1.93% | 23,064 |
| Sep 29, 2025 | 507.00 | 509.05 | 498.80 | 499.80 | 499.80 | -1.42% | 14,290 |
| Sep 26, 2025 | 508.00 | 516.05 | 504.00 | 507.00 | 507.00 | -0.96% | 13,058 |
| Sep 25, 2025 | 518.85 | 521.00 | 509.00 | 511.90 | 511.90 | -0.95% | 7,658 |
| Sep 24, 2025 | 517.70 | 522.20 | 515.00 | 516.80 | 516.80 | -0.17% | 7,905 |
| Sep 23, 2025 | 522.90 | 526.40 | 516.65 | 517.70 | 517.70 | -0.99% | 13,970 |
| Sep 22, 2025 | 525.00 | 530.00 | 520.00 | 522.90 | 522.90 | -1.53% | 12,360 |
| Sep 19, 2025 | 530.00 | 535.00 | 524.80 | 531.00 | 531.00 | 0.17% | 19,201 |
| Sep 18, 2025 | 521.90 | 531.85 | 521.55 | 530.10 | 530.10 | 2.10% | 15,657 |
| Sep 17, 2025 | 525.90 | 534.00 | 512.40 | 519.20 | 519.20 | -1.10% | 15,612 |
| Sep 16, 2025 | 531.35 | 531.40 | 522.00 | 524.95 | 524.95 | -1.20% | 20,101 |
| Sep 15, 2025 | 535.25 | 537.50 | 530.05 | 531.35 | 531.35 | -0.35% | 9,651 |
| Sep 12, 2025 | 532.20 | 546.35 | 525.00 | 533.20 | 533.20 | 0.98% | 13,925 |
| Sep 11, 2025 | 528.10 | 533.00 | 525.10 | 528.05 | 528.05 | 0.39% | 12,348 |
| Sep 10, 2025 | 527.00 | 532.15 | 523.05 | 526.00 | 526.00 | 0.21% | 13,297 |
| Sep 9, 2025 | 528.20 | 529.40 | 522.00 | 524.90 | 524.90 | 0.20% | 7,585 |
| Sep 8, 2025 | 516.00 | 530.00 | 516.00 | 523.85 | 523.85 | 0.69% | 9,254 |
| Sep 5, 2025 | 524.70 | 525.60 | 516.20 | 520.25 | 520.25 | -0.34% | 9,650 |
| Sep 4, 2025 | 524.00 | 529.90 | 520.60 | 522.00 | 522.00 | -0.30% | 6,748 |
| Sep 3, 2025 | 525.00 | 526.10 | 521.00 | 523.55 | 523.55 | 0.04% | 6,680 |
| Sep 2, 2025 | 515.80 | 528.90 | 515.80 | 523.35 | 523.35 | 1.46% | 13,735 |
| Sep 1, 2025 | 510.00 | 522.95 | 510.00 | 515.80 | 515.80 | 0.67% | 12,759 |
| 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 |