Hinduja Global Solutions Limited (NSE:HGS)
India · Delayed Price · Currency is INR 337.55
+2.80 (0.84%)
Oct 27, 2026, 3:29 PM IST
Hinduja Global Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 333.00 | 339.30 | 332.00 | 337.55 | 337.55 | 0.84% | 10,166 |
| Oct 26, 2026 | 332.35 | 344.75 | 331.05 | 334.75 | 334.75 | -0.95% | 16,489 |
| Oct 23, 2026 | 341.00 | 345.00 | 331.10 | 337.95 | 337.95 | -1.93% | 19,944 |
| Oct 22, 2026 | 348.00 | 348.00 | 343.10 | 344.60 | 344.60 | -1.03% | 9,850 |
| Oct 21, 2026 | 352.45 | 352.50 | 345.75 | 348.20 | 348.20 | -0.80% | 7,937 |
| Oct 19, 2026 | 355.00 | 357.70 | 347.10 | 351.00 | 351.00 | -1.89% | 14,072 |
| Oct 16, 2026 | 357.00 | 360.95 | 355.15 | 357.75 | 357.75 | -0.01% | 17,207 |
| Oct 15, 2026 | 360.10 | 365.30 | 355.35 | 357.80 | 357.80 | -1.12% | 14,873 |
| Oct 14, 2026 | 360.95 | 366.00 | 357.50 | 361.85 | 361.85 | 0.91% | 7,943 |
| Oct 13, 2026 | 352.00 | 360.95 | 352.00 | 358.60 | 358.60 | 1.89% | 4,846 |
| Oct 12, 2026 | 355.00 | 360.00 | 348.00 | 351.95 | 351.95 | -1.01% | 7,539 |
| Oct 9, 2026 | 355.20 | 361.80 | 351.55 | 355.55 | 355.55 | -0.95% | 13,308 |
| Oct 8, 2026 | 360.00 | 364.45 | 357.20 | 358.95 | 358.95 | -1.12% | 7,434 |
| Oct 7, 2026 | 361.00 | 366.60 | 358.80 | 363.00 | 363.00 | 0.44% | 12,910 |
| 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 |