Hinduja Global Solutions Limited (NSE:HGS)
India · Delayed Price · Currency is INR 403.00
-3.40 (-0.84%)
Jun 2, 2026, 3:29 PM IST
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 408.40 | 409.95 | 398.90 | 403.00 | 403.00 | -0.84% | 12,955 |
| Jun 1, 2026 | 408.00 | 412.45 | 404.05 | 406.40 | 406.40 | -1.57% | 13,485 |
| May 29, 2026 | 411.85 | 418.80 | 405.10 | 412.90 | 412.90 | -0.29% | 20,218 |
| May 27, 2026 | 404.00 | 417.70 | 404.00 | 414.10 | 414.10 | 1.41% | 16,143 |
| May 26, 2026 | 402.00 | 416.85 | 402.00 | 408.35 | 408.35 | -0.18% | 14,363 |
| May 25, 2026 | 409.65 | 417.40 | 403.60 | 409.10 | 409.10 | 0.64% | 15,238 |
| May 22, 2026 | 402.30 | 413.90 | 402.30 | 406.50 | 406.50 | 0.46% | 15,723 |
| May 21, 2026 | 403.00 | 406.45 | 401.05 | 404.65 | 404.65 | 0.89% | 11,922 |
| May 20, 2026 | 400.80 | 404.40 | 396.60 | 401.10 | 401.10 | -0.78% | 16,404 |
| May 19, 2026 | 398.75 | 415.00 | 396.55 | 404.25 | 404.25 | 1.38% | 20,690 |
| May 18, 2026 | 403.00 | 415.70 | 395.10 | 398.75 | 398.75 | -2.01% | 22,926 |
| May 15, 2026 | 418.90 | 418.90 | 406.00 | 406.95 | 406.95 | -1.45% | 11,561 |
| May 14, 2026 | 414.05 | 420.55 | 407.00 | 412.95 | 412.95 | -0.27% | 19,404 |
| May 13, 2026 | 414.00 | 427.00 | 407.00 | 414.05 | 414.05 | 0.01% | 252,064 |
| May 12, 2026 | 424.00 | 425.90 | 410.00 | 414.00 | 414.00 | -2.79% | 23,831 |
| May 11, 2026 | 430.00 | 443.75 | 424.80 | 425.90 | 425.90 | -4.51% | 27,559 |
| May 8, 2026 | 422.00 | 448.60 | 419.55 | 446.00 | 446.00 | 5.69% | 84,802 |
| May 7, 2026 | 412.00 | 427.00 | 412.00 | 422.00 | 422.00 | 0.37% | 15,985 |
| May 6, 2026 | 407.20 | 423.20 | 407.20 | 420.45 | 420.45 | 1.83% | 18,719 |
| May 5, 2026 | 411.00 | 416.50 | 406.15 | 412.90 | 412.90 | -0.12% | 12,148 |
| May 4, 2026 | 409.20 | 417.65 | 409.10 | 413.40 | 413.40 | 1.03% | 11,443 |
| Apr 30, 2026 | 413.00 | 413.00 | 407.10 | 409.20 | 409.20 | -0.87% | 7,870 |
| Apr 29, 2026 | 409.00 | 417.40 | 409.00 | 412.80 | 412.80 | 0.44% | 12,405 |
| Apr 28, 2026 | 408.60 | 413.70 | 408.10 | 411.00 | 411.00 | -0.09% | 12,973 |
| Apr 27, 2026 | 409.25 | 419.05 | 407.80 | 411.35 | 411.35 | 0.51% | 27,984 |
| Apr 24, 2026 | 418.00 | 418.00 | 407.00 | 409.25 | 409.25 | -1.10% | 16,018 |
| Apr 23, 2026 | 417.70 | 418.15 | 412.75 | 413.80 | 413.80 | -0.36% | 18,096 |
| Apr 22, 2026 | 417.90 | 418.40 | 413.05 | 415.30 | 415.30 | -0.13% | 12,686 |
| Apr 21, 2026 | 421.80 | 422.20 | 413.00 | 415.85 | 415.85 | -0.44% | 15,345 |
| Apr 20, 2026 | 426.40 | 427.60 | 415.00 | 417.70 | 417.70 | -2.04% | 36,614 |
| Apr 17, 2026 | 419.00 | 430.00 | 416.60 | 426.40 | 426.40 | 2.05% | 44,320 |
| Apr 16, 2026 | 411.80 | 420.40 | 410.10 | 417.85 | 417.85 | 1.67% | 23,751 |
| Apr 15, 2026 | 402.70 | 415.00 | 402.70 | 411.00 | 411.00 | 2.90% | 41,102 |
| Apr 13, 2026 | 400.00 | 403.75 | 393.00 | 399.40 | 399.40 | -2.13% | 37,955 |
| Apr 10, 2026 | 398.40 | 409.70 | 398.40 | 408.10 | 408.10 | 2.43% | 39,833 |
| Apr 9, 2026 | 388.00 | 399.75 | 385.20 | 398.40 | 398.40 | 3.45% | 38,273 |
| Apr 8, 2026 | 380.25 | 388.00 | 374.25 | 385.10 | 385.10 | 3.79% | 30,303 |
| Apr 7, 2026 | 369.40 | 372.45 | 365.00 | 371.05 | 371.05 | 0.92% | 15,063 |
| Apr 6, 2026 | 365.70 | 371.80 | 363.60 | 367.65 | 367.65 | 1.16% | 18,262 |
| Apr 2, 2026 | 367.30 | 370.45 | 359.50 | 363.45 | 363.45 | -1.14% | 30,463 |
| Apr 1, 2026 | 355.75 | 371.00 | 351.80 | 367.65 | 367.65 | 6.66% | 22,899 |
| Mar 30, 2026 | 351.20 | 351.75 | 344.25 | 344.70 | 344.70 | -2.96% | 57,526 |
| Mar 27, 2026 | 355.70 | 362.00 | 354.80 | 355.20 | 355.20 | -1.21% | 74,785 |
| Mar 25, 2026 | 353.40 | 362.20 | 353.25 | 359.55 | 359.55 | 1.74% | 99,186 |
| Mar 24, 2026 | 355.55 | 360.90 | 351.00 | 353.40 | 353.40 | -0.18% | 52,546 |
| Mar 23, 2026 | 355.05 | 356.80 | 351.00 | 354.05 | 354.05 | -2.26% | 51,023 |
| Mar 20, 2026 | 360.10 | 374.05 | 360.10 | 362.25 | 362.25 | 0.60% | 42,632 |
| Mar 19, 2026 | 360.80 | 364.40 | 357.00 | 360.10 | 360.10 | -0.72% | 31,182 |
| Mar 18, 2026 | 358.00 | 369.90 | 357.05 | 362.70 | 362.70 | 0.75% | 54,496 |
| Mar 17, 2026 | 364.25 | 365.05 | 357.25 | 360.00 | 360.00 | -0.66% | 46,440 |