Hinduja Global Solutions Limited (NSE:HGS)
India · Delayed Price · Currency is INR 402.25
-4.25 (-1.05%)
Aug 21, 2026, 3:29 PM IST
Hinduja Global Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 407.45 | 411.00 | 396.50 | 402.25 | 402.25 | -1.05% | 22,491 |
| Aug 20, 2026 | 408.00 | 414.90 | 405.00 | 406.50 | 406.50 | -0.37% | 13,488 |
| Aug 19, 2026 | 402.90 | 417.75 | 402.90 | 408.00 | 408.00 | 0.26% | 9,729 |
| Aug 18, 2026 | 410.00 | 413.80 | 403.50 | 406.95 | 406.95 | -1.48% | 12,685 |
| Aug 17, 2026 | 408.00 | 414.95 | 401.00 | 413.05 | 413.05 | 1.08% | 22,293 |
| Aug 14, 2026 | 402.40 | 410.00 | 402.40 | 408.65 | 408.65 | 0.98% | 12,093 |
| Aug 13, 2026 | 410.50 | 410.50 | 404.00 | 404.70 | 404.70 | -0.50% | 8,568 |
| Aug 12, 2026 | 411.30 | 414.95 | 405.60 | 406.75 | 406.75 | -1.11% | 19,030 |
| Aug 11, 2026 | 412.50 | 417.15 | 409.00 | 411.30 | 411.30 | -0.29% | 15,105 |
| Aug 10, 2026 | 425.00 | 425.00 | 412.00 | 412.50 | 412.50 | -3.71% | 55,919 |
| Aug 7, 2026 | 423.05 | 440.90 | 420.35 | 428.40 | 428.40 | 1.26% | 52,313 |
| Aug 6, 2026 | 423.50 | 429.00 | 422.00 | 423.05 | 423.05 | -0.11% | 19,812 |
| Aug 5, 2026 | 424.00 | 425.95 | 419.50 | 423.50 | 423.50 | 0.49% | 18,701 |
| Aug 4, 2026 | 432.00 | 435.00 | 420.20 | 421.45 | 421.45 | -2.11% | 30,514 |
| Aug 3, 2026 | 422.90 | 435.90 | 422.90 | 430.55 | 430.55 | 1.81% | 25,443 |
| Jul 31, 2026 | 425.55 | 429.80 | 420.00 | 422.90 | 422.90 | -0.62% | 19,765 |
| Jul 30, 2026 | 423.00 | 428.90 | 423.00 | 425.55 | 425.55 | 0.40% | 10,527 |
| Jul 29, 2026 | 421.15 | 429.40 | 421.15 | 423.85 | 423.85 | 0.68% | 15,231 |
| Jul 28, 2026 | 421.50 | 432.80 | 419.00 | 421.00 | 421.00 | -0.37% | 19,266 |
| Jul 27, 2026 | 428.80 | 432.55 | 420.00 | 422.55 | 422.55 | - | 15,933 |
| Jul 24, 2026 | 426.05 | 430.95 | 420.20 | 422.55 | 422.55 | -0.74% | 10,430 |
| Jul 23, 2026 | 425.55 | 433.40 | 419.95 | 425.70 | 425.70 | -0.50% | 17,835 |
| Jul 22, 2026 | 431.00 | 432.00 | 427.00 | 427.85 | 427.85 | -0.67% | 7,732 |
| Jul 21, 2026 | 426.10 | 434.00 | 426.10 | 430.75 | 430.75 | 0.23% | 15,387 |
| Jul 20, 2026 | 430.00 | 440.85 | 427.00 | 429.75 | 429.75 | -0.42% | 19,228 |
| Jul 17, 2026 | 437.60 | 440.80 | 430.00 | 431.55 | 431.55 | -1.28% | 20,644 |
| Jul 16, 2026 | 441.80 | 453.95 | 435.40 | 437.15 | 437.15 | -1.94% | 52,568 |
| Jul 15, 2026 | 452.00 | 453.00 | 435.00 | 445.80 | 445.80 | -1.72% | 251,421 |
| Jul 14, 2026 | 415.10 | 477.60 | 415.10 | 453.60 | 453.60 | 8.67% | 1,688,542 |
| Jul 13, 2026 | 412.10 | 430.00 | 412.10 | 417.40 | 417.40 | 1.00% | 22,598 |
| Jul 10, 2026 | 410.50 | 423.20 | 410.50 | 413.25 | 413.25 | 0.82% | 20,596 |
| Jul 9, 2026 | 403.00 | 411.90 | 403.00 | 409.90 | 409.90 | 0.99% | 14,516 |
| Jul 8, 2026 | 410.10 | 416.90 | 403.50 | 405.90 | 405.90 | -1.31% | 15,809 |
| Jul 7, 2026 | 410.80 | 413.40 | 405.50 | 411.30 | 411.30 | 0.22% | 14,756 |
| Jul 6, 2026 | 415.05 | 420.45 | 406.35 | 410.40 | 410.40 | -1.49% | 17,689 |
| Jul 3, 2026 | 423.00 | 428.00 | 414.10 | 416.60 | 416.60 | -0.66% | 22,291 |
| Jul 2, 2026 | 412.30 | 423.20 | 412.30 | 419.35 | 419.35 | 1.22% | 11,146 |
| Jul 1, 2026 | 413.20 | 423.70 | 412.05 | 414.30 | 414.30 | 0.36% | 14,607 |
| Jun 30, 2026 | 415.05 | 419.70 | 410.30 | 412.80 | 412.80 | -0.71% | 11,046 |
| Jun 29, 2026 | 420.25 | 425.00 | 414.25 | 415.75 | 415.75 | -1.07% | 14,789 |
| Jun 25, 2026 | 422.60 | 427.95 | 416.35 | 420.25 | 420.25 | -1.14% | 11,246 |
| Jun 24, 2026 | 425.00 | 428.95 | 419.30 | 425.10 | 425.10 | 0.06% | 15,211 |
| Jun 23, 2026 | 432.70 | 434.45 | 421.15 | 424.85 | 424.85 | -1.97% | 16,032 |
| Jun 22, 2026 | 424.90 | 439.70 | 424.90 | 433.40 | 433.40 | 2.00% | 38,292 |
| Jun 19, 2026 | 424.25 | 428.00 | 419.00 | 424.90 | 424.90 | 0.14% | 10,505 |
| Jun 18, 2026 | 425.00 | 429.35 | 420.00 | 424.30 | 424.30 | 0.14% | 20,442 |
| Jun 17, 2026 | 429.50 | 433.25 | 421.00 | 423.70 | 423.70 | -1.30% | 23,529 |
| Jun 16, 2026 | 428.65 | 435.00 | 427.00 | 429.30 | 429.30 | 0.16% | 22,614 |
| Jun 15, 2026 | 437.60 | 439.45 | 426.05 | 428.60 | 428.60 | 0.23% | 223,596 |
| Jun 12, 2026 | 430.50 | 433.80 | 421.60 | 427.60 | 427.60 | 0.09% | 41,628 |