Handson Global Management (HGM) Limited (NSE:HGM)
India
· Delayed Price · Currency is INR 52.95
+0.82 (1.57%)
Apr 29, 2026, 3:22 PM IST
NSE:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.69 | 54.79 | 51.75 | 52.13 | 52.13 | -2.38% | 6,258 |
| Apr 27, 2026 | 53.29 | 55.90 | 52.00 | 53.40 | 53.40 | 2.22% | 5,958 |
| Apr 24, 2026 | 55.30 | 55.30 | 51.51 | 52.24 | 52.24 | -5.33% | 1,702 |
| Apr 23, 2026 | 54.62 | 55.30 | 54.00 | 55.18 | 55.18 | 1.01% | 998 |
| Apr 22, 2026 | 55.44 | 56.00 | 53.56 | 54.63 | 54.63 | -0.07% | 2,953 |
| Apr 21, 2026 | 55.49 | 55.50 | 53.15 | 54.67 | 54.67 | 3.21% | 6,370 |
| Apr 20, 2026 | 54.00 | 55.90 | 52.00 | 52.97 | 52.97 | -2.68% | 1,090 |
| Apr 17, 2026 | 55.74 | 56.85 | 54.01 | 54.43 | 54.43 | -1.29% | 16,611 |
| Apr 16, 2026 | 53.15 | 56.01 | 53.15 | 55.14 | 55.14 | 1.17% | 7,430 |
| Apr 15, 2026 | 56.85 | 56.85 | 52.10 | 54.50 | 54.50 | 0.91% | 7,263 |
| Apr 13, 2026 | 54.80 | 54.80 | 50.00 | 54.01 | 54.01 | 4.57% | 5,126 |
| Apr 10, 2026 | 55.94 | 55.95 | 49.15 | 51.65 | 51.65 | -4.35% | 4,632 |
| Apr 9, 2026 | 52.00 | 55.95 | 52.00 | 54.00 | 54.00 | 3.85% | 6,808 |
| Apr 8, 2026 | 51.99 | 53.47 | 49.10 | 52.00 | 52.00 | 8.36% | 9,803 |
| Apr 7, 2026 | 47.94 | 48.95 | 46.99 | 47.99 | 47.99 | 0.10% | 12,531 |
| Apr 6, 2026 | 47.00 | 50.99 | 47.00 | 47.94 | 47.94 | -1.48% | 9,888 |
| Apr 2, 2026 | 48.99 | 49.50 | 47.02 | 48.66 | 48.66 | 1.84% | 4,045 |
| Apr 1, 2026 | 49.95 | 49.95 | 46.61 | 47.78 | 47.78 | 3.78% | 2,543 |
| Mar 30, 2026 | 49.48 | 51.40 | 45.60 | 46.04 | 46.04 | -5.07% | 6,792 |
| Mar 27, 2026 | 51.01 | 51.80 | 47.36 | 48.50 | 48.50 | -6.44% | 11,089 |
| Mar 25, 2026 | 53.00 | 53.00 | 50.10 | 51.84 | 51.84 | -2.68% | 27,745 |
| Mar 24, 2026 | 59.99 | 60.80 | 52.31 | 53.27 | 53.27 | -1.08% | 227,284 |
| Mar 23, 2026 | 49.90 | 53.85 | 46.11 | 53.85 | 53.85 | 19.99% | 49,065 |
| Mar 20, 2026 | 44.26 | 47.11 | 44.26 | 44.88 | 44.88 | -2.60% | 13,519 |
| Mar 19, 2026 | 47.11 | 48.00 | 43.91 | 46.08 | 46.08 | -4.85% | 4,057 |
| Mar 18, 2026 | 48.90 | 49.90 | 47.25 | 48.43 | 48.43 | 1.45% | 2,362 |
| Mar 17, 2026 | 46.30 | 50.99 | 45.24 | 47.74 | 47.74 | 4.56% | 31,359 |
| Mar 16, 2026 | 52.10 | 52.70 | 43.60 | 45.66 | 45.66 | -10.99% | 7,139 |
| Mar 13, 2026 | 52.12 | 53.60 | 50.99 | 51.30 | 51.30 | -1.57% | 2,547 |
| Mar 12, 2026 | 54.94 | 55.89 | 52.00 | 52.12 | 52.12 | -2.40% | 2,688 |
| Mar 11, 2026 | 53.99 | 53.99 | 52.14 | 53.40 | 53.40 | 2.67% | 446 |
| Mar 10, 2026 | 54.80 | 54.80 | 51.52 | 52.01 | 52.01 | 1.03% | 2,781 |
| Mar 9, 2026 | 54.29 | 54.29 | 50.41 | 51.48 | 51.48 | -2.50% | 2,245 |
| Mar 6, 2026 | 53.82 | 54.30 | 51.35 | 52.80 | 52.80 | 0.94% | 59,638 |
| Mar 5, 2026 | 54.84 | 54.99 | 52.30 | 52.31 | 52.31 | 0.31% | 49,750 |
| Mar 4, 2026 | 54.15 | 55.00 | 52.10 | 52.15 | 52.15 | -4.17% | 1,849 |
| Mar 2, 2026 | 55.99 | 56.00 | 53.40 | 54.42 | 54.42 | -2.09% | 31,068 |
| Feb 27, 2026 | 53.83 | 56.99 | 53.50 | 55.58 | 55.58 | 2.60% | 5,619 |
| Feb 26, 2026 | 56.98 | 57.19 | 54.00 | 54.17 | 54.17 | -4.19% | 2,817 |
| Feb 25, 2026 | 57.99 | 57.99 | 54.90 | 56.54 | 56.54 | -0.53% | 4,530 |
| Feb 24, 2026 | 57.98 | 57.99 | 55.00 | 56.84 | 56.84 | 0.69% | 233 |
| Feb 23, 2026 | 56.93 | 57.89 | 56.31 | 56.45 | 56.45 | -1.35% | 751 |
| Feb 20, 2026 | 57.99 | 57.99 | 56.00 | 57.22 | 57.22 | 2.18% | 3,071 |
| Feb 19, 2026 | 59.05 | 62.66 | 55.99 | 56.00 | 56.00 | -2.96% | 9,903 |
| Feb 18, 2026 | 59.04 | 59.50 | 57.29 | 57.71 | 57.71 | 0.19% | 4,414 |
| Feb 17, 2026 | 57.04 | 60.00 | 56.16 | 57.60 | 57.60 | 1.09% | 26,230 |
| Feb 16, 2026 | 58.60 | 62.30 | 55.44 | 56.98 | 56.98 | -6.77% | 29,396 |
| Feb 13, 2026 | 61.40 | 62.80 | 59.61 | 61.12 | 61.12 | -1.16% | 2,446 |
| Feb 12, 2026 | 64.44 | 64.44 | 59.28 | 61.84 | 61.84 | -0.74% | 20,451 |
| Feb 11, 2026 | 63.49 | 63.80 | 62.00 | 62.30 | 62.30 | 0.89% | 3,822 |
| Feb 10, 2026 | 64.00 | 64.00 | 60.00 | 61.75 | 61.75 | -1.92% | 4,668 |
| Feb 9, 2026 | 63.00 | 63.10 | 60.31 | 62.96 | 62.96 | 0.41% | 5,358 |
| Feb 6, 2026 | 61.39 | 62.90 | 58.61 | 62.70 | 62.70 | 2.60% | 1,312 |
| Feb 5, 2026 | 61.79 | 61.99 | 60.00 | 61.11 | 61.11 | 1.14% | 4,122 |
| Feb 4, 2026 | 60.58 | 60.94 | 59.01 | 60.42 | 60.42 | -0.25% | 6,816 |
| Feb 3, 2026 | 62.00 | 62.00 | 58.63 | 60.57 | 60.57 | 0.90% | 8,715 |
| Feb 2, 2026 | 61.19 | 61.20 | 59.00 | 60.03 | 60.03 | 0.52% | 1,073 |
| Feb 1, 2026 | 59.99 | 60.00 | 55.36 | 59.72 | 59.72 | 1.55% | 2,534 |
| Jan 30, 2026 | 61.00 | 61.00 | 56.10 | 58.81 | 58.81 | 0.50% | 15,678 |
| Jan 29, 2026 | 56.50 | 60.00 | 55.13 | 58.52 | 58.52 | 1.99% | 10,639 |
| Jan 28, 2026 | 59.72 | 59.73 | 55.20 | 57.38 | 57.38 | 2.72% | 8,116 |
| Jan 27, 2026 | 53.10 | 58.02 | 53.10 | 55.86 | 55.86 | 0.45% | 9,940 |
| Jan 23, 2026 | 56.77 | 57.15 | 53.27 | 55.61 | 55.61 | 0.63% | 11,089 |
| Jan 22, 2026 | 63.40 | 63.40 | 55.14 | 55.26 | 55.26 | -9.79% | 49,187 |
| Jan 21, 2026 | 62.10 | 65.70 | 58.01 | 61.26 | 61.26 | -2.58% | 4,254 |
| Jan 20, 2026 | 66.00 | 66.00 | 61.62 | 62.88 | 62.88 | -3.42% | 1,505 |
| Jan 19, 2026 | 65.30 | 66.61 | 60.85 | 65.11 | 65.11 | 1.13% | 3,301 |
| Jan 16, 2026 | 58.07 | 64.90 | 58.07 | 64.38 | 64.38 | 3.64% | 8,941 |
| Jan 14, 2026 | 63.98 | 63.98 | 61.51 | 62.12 | 62.12 | 0.68% | 2,367 |
| Jan 13, 2026 | 61.93 | 62.80 | 60.60 | 61.70 | 61.70 | -0.37% | 1,863 |
| Jan 12, 2026 | 59.00 | 63.00 | 58.00 | 61.93 | 61.93 | 4.28% | 4,996 |
| Jan 9, 2026 | 61.01 | 64.87 | 58.00 | 59.39 | 59.39 | -2.75% | 35,346 |
| Jan 8, 2026 | 65.75 | 67.80 | 59.16 | 61.07 | 61.07 | -7.09% | 16,327 |
| Jan 7, 2026 | 66.99 | 67.78 | 65.00 | 65.73 | 65.73 | 0.08% | 3,108 |
| Jan 6, 2026 | 67.01 | 69.69 | 61.25 | 65.68 | 65.68 | -1.63% | 6,989 |
| Jan 5, 2026 | 68.01 | 72.80 | 66.50 | 66.77 | 66.77 | -2.21% | 3,952 |
| Jan 2, 2026 | 69.29 | 69.90 | 67.50 | 68.28 | 68.28 | -1.41% | 3,702 |
| Jan 1, 2026 | 67.80 | 69.30 | 67.00 | 69.26 | 69.26 | 2.11% | 974 |
| Dec 31, 2025 | 68.99 | 68.99 | 66.06 | 67.83 | 67.83 | 2.09% | 3,672 |
| Dec 30, 2025 | 66.31 | 68.23 | 66.28 | 66.44 | 66.44 | -2.68% | 2,478 |
| Dec 29, 2025 | 69.09 | 72.00 | 64.61 | 68.27 | 68.27 | -1.19% | 6,162 |
| Dec 26, 2025 | 70.69 | 73.40 | 68.75 | 69.09 | 69.09 | -2.28% | 2,825 |
| Dec 24, 2025 | 71.80 | 72.99 | 70.00 | 70.70 | 70.70 | -1.74% | 5,540 |
| Dec 23, 2025 | 71.44 | 74.00 | 69.61 | 71.95 | 71.95 | 0.71% | 6,079 |
| Dec 22, 2025 | 70.49 | 73.99 | 68.45 | 71.44 | 71.44 | 2.78% | 5,852 |
| Dec 19, 2025 | 74.00 | 74.00 | 68.00 | 69.51 | 69.51 | -1.72% | 4,515 |
| Dec 18, 2025 | 69.88 | 72.00 | 67.51 | 70.73 | 70.73 | 0.54% | 2,153 |
| Dec 17, 2025 | 71.50 | 74.85 | 68.00 | 70.35 | 70.35 | -2.16% | 6,454 |
| Dec 16, 2025 | 72.97 | 77.00 | 70.40 | 71.90 | 71.90 | -0.33% | 7,023 |
| Dec 15, 2025 | 68.99 | 72.14 | 65.63 | 72.14 | 72.14 | 9.99% | 11,749 |
| Dec 12, 2025 | 66.60 | 67.00 | 63.10 | 65.59 | 65.59 | 1.83% | 1,533 |
| Dec 11, 2025 | 68.94 | 68.95 | 63.15 | 64.41 | 64.41 | 0.48% | 2,060 |
| Dec 10, 2025 | 64.93 | 66.00 | 64.10 | 64.10 | 64.10 | -1.28% | 1,849 |
| Dec 9, 2025 | 64.67 | 67.99 | 60.10 | 64.93 | 64.93 | -0.14% | 4,781 |
| Dec 8, 2025 | 66.07 | 69.00 | 63.10 | 65.02 | 65.02 | -1.59% | 1,187 |
| Dec 5, 2025 | 66.77 | 66.77 | 62.76 | 66.07 | 66.07 | -1.05% | 11,913 |
| Dec 4, 2025 | 67.80 | 68.50 | 66.75 | 66.77 | 66.77 | -1.46% | 4,526 |
| Dec 3, 2025 | 71.50 | 71.50 | 67.25 | 67.76 | 67.76 | -2.81% | 6,247 |
| Dec 2, 2025 | 67.24 | 69.72 | 66.51 | 69.72 | 69.72 | 5.00% | 6,667 |
| Dec 1, 2025 | 72.40 | 72.40 | 66.22 | 66.40 | 66.40 | -4.06% | 3,882 |