Hinduja Global Solutions Limited (NSE:HGS)
India · Delayed Price · Currency is INR 425.10
-20.90 (-4.69%)
May 11, 2026, 3:29 PM IST
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 430.00 | 443.75 | 429.00 | 432.90 | - | -2.94% | 16,008 |
| 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 |
| Mar 16, 2026 | 367.00 | 367.10 | 352.20 | 362.40 | 362.40 | -1.29% | 59,607 |
| Mar 13, 2026 | 375.00 | 375.30 | 366.00 | 367.15 | 367.15 | -1.90% | 21,711 |
| Mar 12, 2026 | 375.00 | 379.65 | 366.90 | 374.25 | 374.25 | -1.46% | 30,696 |
| Mar 11, 2026 | 378.65 | 389.90 | 378.15 | 379.80 | 379.80 | 0.33% | 60,419 |
| Mar 10, 2026 | 356.00 | 408.00 | 356.00 | 378.55 | 378.55 | 9.03% | 1,078,707 |
| Mar 9, 2026 | 346.00 | 354.00 | 342.05 | 347.20 | 347.20 | -1.14% | 32,605 |
| Mar 6, 2026 | 351.10 | 367.50 | 349.00 | 351.20 | 351.20 | -1.89% | 67,913 |
| Mar 5, 2026 | 362.15 | 365.95 | 347.90 | 357.95 | 357.95 | -1.02% | 53,022 |
| Mar 4, 2026 | 359.00 | 368.85 | 355.00 | 361.65 | 361.65 | -1.11% | 228,513 |
| Mar 2, 2026 | 366.00 | 369.85 | 360.00 | 365.70 | 365.70 | -2.74% | 26,092 |
| Feb 27, 2026 | 389.20 | 390.00 | 372.35 | 376.00 | 376.00 | -2.75% | 27,940 |
| Feb 26, 2026 | 381.00 | 390.95 | 381.00 | 386.65 | 386.65 | 1.20% | 11,056 |
| Feb 25, 2026 | 382.95 | 388.00 | 380.70 | 382.05 | 382.05 | 0.28% | 10,614 |
| Feb 24, 2026 | 385.60 | 394.25 | 377.70 | 381.00 | 381.00 | -1.97% | 18,941 |
| Feb 23, 2026 | 394.20 | 396.00 | 385.60 | 388.65 | 388.65 | -0.68% | 12,657 |