Hinduja Global Solutions Limited (NSE:HGS)
India · Delayed Price · Currency is INR 361.40
-3.55 (-0.97%)
Oct 6, 2026, 3:29 PM IST
Hinduja Global Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 364.00 | 366.40 | 360.10 | 361.40 | 361.40 | -0.97% | 13,171 |
| Oct 5, 2026 | 367.00 | 372.95 | 361.40 | 364.95 | 364.95 | -0.57% | 7,248 |
| Oct 1, 2026 | 374.95 | 375.25 | 363.00 | 367.05 | 367.05 | -0.81% | 9,114 |
| Sep 30, 2026 | 365.00 | 375.90 | 364.95 | 370.05 | 370.05 | 1.09% | 14,795 |
| Sep 29, 2026 | 368.10 | 373.40 | 363.65 | 366.05 | 366.05 | -1.69% | 8,101 |
| Sep 28, 2026 | 378.00 | 380.00 | 369.95 | 372.35 | 372.35 | -1.13% | 8,424 |
| Sep 25, 2026 | 374.50 | 380.00 | 369.10 | 376.60 | 376.60 | 0.55% | 11,018 |
| Sep 24, 2026 | 380.00 | 380.95 | 373.00 | 374.55 | 374.55 | -1.04% | 7,542 |
| Sep 23, 2026 | 379.65 | 384.00 | 376.10 | 378.50 | 378.50 | -0.30% | 20,489 |
| Sep 22, 2026 | 376.10 | 386.15 | 376.10 | 379.65 | 379.65 | 0.49% | 11,133 |
| Sep 21, 2026 | 380.00 | 384.95 | 376.00 | 377.80 | 377.80 | -0.42% | 7,901 |
| Sep 18, 2026 | 383.00 | 383.00 | 378.05 | 379.40 | 379.40 | -0.51% | 19,544 |
| Sep 17, 2026 | 382.50 | 392.00 | 382.50 | 386.35 | 381.35 | 0.08% | 20,717 |
| Sep 16, 2026 | 391.35 | 391.35 | 375.15 | 386.05 | 381.05 | 1.17% | 9,360 |
| Sep 15, 2026 | 381.45 | 391.50 | 380.05 | 381.60 | 376.66 | 0.04% | 8,605 |
| Sep 11, 2026 | 381.00 | 383.85 | 377.00 | 381.45 | 376.51 | -0.63% | 9,177 |
| Sep 10, 2026 | 386.65 | 390.00 | 382.30 | 383.85 | 378.88 | -0.23% | 5,883 |
| Sep 9, 2026 | 387.00 | 393.90 | 381.00 | 384.75 | 379.77 | -0.82% | 11,159 |
| Sep 8, 2026 | 395.10 | 398.40 | 382.80 | 387.95 | 382.93 | -1.92% | 23,781 |
| Sep 7, 2026 | 400.95 | 400.95 | 395.00 | 395.55 | 390.43 | -0.93% | 6,707 |
| Sep 4, 2026 | 393.00 | 409.00 | 391.05 | 399.25 | 394.08 | 1.59% | 9,933 |
| Sep 3, 2026 | 393.95 | 404.00 | 390.15 | 393.00 | 387.91 | -0.03% | 63,039 |
| Sep 2, 2026 | 395.50 | 399.15 | 390.60 | 393.10 | 388.01 | -0.15% | 12,083 |
| Sep 1, 2026 | 400.55 | 402.15 | 391.00 | 393.70 | 388.60 | -1.71% | 20,971 |
| Aug 31, 2026 | 396.60 | 407.90 | 396.00 | 400.55 | 395.37 | -0.50% | 18,554 |
| Aug 28, 2026 | 406.90 | 406.90 | 398.60 | 402.55 | 397.34 | - | 11,089 |
| Aug 27, 2026 | 400.00 | 404.15 | 400.00 | 402.55 | 397.34 | 0.15% | 9,634 |
| Aug 26, 2026 | 402.00 | 407.90 | 400.10 | 401.95 | 396.75 | 0.16% | 7,601 |
| Aug 25, 2026 | 397.20 | 404.45 | 397.20 | 401.30 | 396.11 | -0.19% | 7,587 |
| Aug 24, 2026 | 400.40 | 413.00 | 400.40 | 402.05 | 396.85 | -0.05% | 12,454 |
| Aug 21, 2026 | 407.45 | 411.00 | 396.50 | 402.25 | 397.04 | -1.05% | 22,491 |
| Aug 20, 2026 | 408.00 | 414.90 | 405.00 | 406.50 | 401.24 | -0.37% | 13,488 |
| Aug 19, 2026 | 402.90 | 417.75 | 402.90 | 408.00 | 402.72 | 0.26% | 9,729 |
| Aug 18, 2026 | 410.00 | 413.80 | 403.50 | 406.95 | 401.68 | -1.48% | 12,685 |
| Aug 17, 2026 | 408.00 | 414.95 | 401.00 | 413.05 | 407.70 | 1.08% | 22,293 |
| Aug 14, 2026 | 402.40 | 410.00 | 402.40 | 408.65 | 403.36 | 0.98% | 12,093 |
| Aug 13, 2026 | 410.50 | 410.50 | 404.00 | 404.70 | 399.46 | -0.50% | 8,568 |
| Aug 12, 2026 | 411.30 | 414.95 | 405.60 | 406.75 | 401.49 | -1.11% | 19,030 |
| Aug 11, 2026 | 412.50 | 417.15 | 409.00 | 411.30 | 405.98 | -0.29% | 15,105 |
| Aug 10, 2026 | 425.00 | 425.00 | 412.00 | 412.50 | 407.16 | -3.71% | 55,919 |
| Aug 7, 2026 | 423.05 | 440.90 | 420.35 | 428.40 | 422.86 | 1.26% | 52,313 |
| Aug 6, 2026 | 423.50 | 429.00 | 422.00 | 423.05 | 417.58 | -0.11% | 19,812 |
| Aug 5, 2026 | 424.00 | 425.95 | 419.50 | 423.50 | 418.02 | 0.49% | 18,701 |
| Aug 4, 2026 | 432.00 | 435.00 | 420.20 | 421.45 | 416.00 | -2.11% | 30,514 |
| Aug 3, 2026 | 422.90 | 435.90 | 422.90 | 430.55 | 424.98 | 1.81% | 25,443 |
| Jul 31, 2026 | 425.55 | 429.80 | 420.00 | 422.90 | 417.43 | -0.62% | 19,765 |
| Jul 30, 2026 | 423.00 | 428.90 | 423.00 | 425.55 | 420.04 | 0.40% | 10,527 |
| Jul 29, 2026 | 421.15 | 429.40 | 421.15 | 423.85 | 418.36 | 0.68% | 15,231 |
| Jul 28, 2026 | 421.50 | 432.80 | 419.00 | 421.00 | 415.55 | -0.37% | 19,266 |
| Jul 27, 2026 | 428.80 | 432.55 | 420.00 | 422.55 | 417.08 | - | 15,933 |