Hinduja Global Solutions Limited (NSE:HGS)
India
· Delayed Price · Currency is INR 412.80
+1.80 (0.44%)
Apr 29, 2026, 3:29 PM IST
Hinduja Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 391.00 | 398.75 | 390.00 | 391.30 | 391.30 | -0.67% | 11,323 |
| Feb 19, 2026 | 393.05 | 399.60 | 393.00 | 393.95 | 393.95 | -0.37% | 14,593 |
| Feb 18, 2026 | 395.00 | 399.95 | 394.20 | 395.40 | 395.40 | -0.34% | 19,946 |
| Feb 17, 2026 | 396.05 | 403.45 | 394.95 | 396.75 | 396.75 | -0.87% | 12,221 |
| Feb 16, 2026 | 401.00 | 407.20 | 396.00 | 400.25 | 400.25 | -1.96% | 23,923 |
| Feb 13, 2026 | 412.00 | 418.95 | 407.00 | 408.25 | 408.25 | -2.45% | 9,426 |
| Feb 12, 2026 | 420.00 | 425.60 | 416.00 | 418.50 | 418.50 | -0.04% | 16,978 |
| Feb 11, 2026 | 431.00 | 431.00 | 415.25 | 418.65 | 418.65 | -1.55% | 14,895 |
| Feb 10, 2026 | 422.00 | 429.00 | 418.00 | 425.25 | 425.25 | 0.11% | 22,814 |
| Feb 9, 2026 | 411.45 | 427.00 | 409.90 | 424.80 | 424.80 | 3.24% | 22,149 |
| Feb 6, 2026 | 413.25 | 418.00 | 406.30 | 411.45 | 411.45 | 0.48% | 13,538 |
| Feb 5, 2026 | 405.55 | 412.30 | 405.55 | 409.50 | 409.50 | 0.97% | 7,069 |
| Feb 4, 2026 | 405.00 | 410.40 | 405.00 | 405.55 | 405.55 | -1.61% | 18,468 |
| Feb 3, 2026 | 410.10 | 415.00 | 399.85 | 412.20 | 412.20 | 3.22% | 26,892 |
| Feb 2, 2026 | 404.25 | 412.95 | 390.00 | 399.35 | 399.35 | -1.21% | 12,787 |
| Feb 1, 2026 | 407.00 | 417.95 | 399.00 | 404.25 | 404.25 | -2.86% | 13,079 |
| Jan 30, 2026 | 400.00 | 422.90 | 395.20 | 416.15 | 416.15 | 2.09% | 16,325 |
| Jan 29, 2026 | 402.20 | 409.65 | 402.20 | 407.65 | 407.65 | - | 20,697 |
| Jan 28, 2026 | 396.00 | 409.90 | 396.00 | 407.65 | 407.65 | 2.70% | 8,624 |
| Jan 27, 2026 | 401.70 | 408.95 | 394.00 | 396.95 | 396.95 | -2.05% | 24,790 |
| Jan 23, 2026 | 411.80 | 413.95 | 403.60 | 405.25 | 405.25 | -1.95% | 14,164 |
| Jan 22, 2026 | 410.00 | 416.00 | 408.10 | 413.30 | 413.30 | 1.09% | 5,903 |
| Jan 21, 2026 | 408.80 | 411.00 | 403.05 | 408.85 | 408.85 | -0.72% | 9,526 |
| Jan 20, 2026 | 418.65 | 420.90 | 410.00 | 411.80 | 411.80 | -1.96% | 9,460 |
| Jan 19, 2026 | 421.15 | 424.00 | 418.00 | 420.05 | 420.05 | -1.04% | 7,733 |
| Jan 16, 2026 | 427.00 | 430.15 | 423.40 | 424.45 | 424.45 | -0.79% | 13,924 |
| Jan 14, 2026 | 428.10 | 433.45 | 427.00 | 427.85 | 427.85 | -0.12% | 8,804 |
| Jan 13, 2026 | 434.80 | 434.80 | 426.00 | 428.35 | 428.35 | -0.50% | 14,709 |
| Jan 12, 2026 | 432.00 | 436.50 | 424.75 | 430.50 | 430.50 | -0.24% | 14,044 |
| Jan 9, 2026 | 437.00 | 441.05 | 431.00 | 431.55 | 431.55 | -1.48% | 12,488 |
| Jan 8, 2026 | 445.80 | 446.90 | 437.00 | 438.05 | 438.05 | -1.64% | 11,576 |
| Jan 7, 2026 | 442.00 | 450.00 | 442.00 | 445.35 | 445.35 | -0.65% | 7,857 |
| Jan 6, 2026 | 446.40 | 451.60 | 436.90 | 448.25 | 448.25 | -0.17% | 27,396 |
| Jan 5, 2026 | 453.25 | 457.00 | 448.00 | 449.00 | 449.00 | -0.94% | 9,481 |
| Jan 2, 2026 | 454.00 | 458.10 | 451.95 | 453.25 | 453.25 | -1.06% | 10,568 |
| Jan 1, 2026 | 445.65 | 461.05 | 445.00 | 458.10 | 458.10 | 2.86% | 22,653 |
| Dec 31, 2025 | 442.50 | 451.70 | 442.50 | 445.35 | 445.35 | -0.16% | 10,196 |
| Dec 30, 2025 | 442.35 | 450.00 | 441.15 | 446.05 | 446.05 | 1.11% | 11,558 |
| Dec 29, 2025 | 449.85 | 450.30 | 439.70 | 441.15 | 441.15 | -1.93% | 10,294 |
| Dec 26, 2025 | 452.00 | 455.00 | 448.00 | 449.85 | 449.85 | -0.39% | 6,114 |
| Dec 24, 2025 | 456.35 | 463.30 | 450.00 | 451.60 | 451.60 | -2.53% | 15,286 |
| Dec 23, 2025 | 449.20 | 468.40 | 449.20 | 463.30 | 463.30 | 3.76% | 35,169 |
| Dec 22, 2025 | 444.40 | 450.75 | 442.80 | 446.50 | 446.50 | 1.21% | 14,827 |
| Dec 19, 2025 | 437.50 | 443.15 | 435.00 | 441.15 | 441.15 | 0.90% | 11,529 |
| Dec 18, 2025 | 438.40 | 439.95 | 431.35 | 437.20 | 437.20 | -0.26% | 14,273 |
| Dec 17, 2025 | 444.10 | 446.50 | 436.25 | 438.35 | 438.35 | -1.53% | 12,353 |
| Dec 16, 2025 | 447.85 | 449.90 | 444.05 | 445.15 | 445.15 | -0.60% | 8,945 |
| Dec 15, 2025 | 447.00 | 451.45 | 445.65 | 447.85 | 447.85 | 0.02% | 13,769 |
| Dec 12, 2025 | 446.65 | 451.50 | 445.20 | 447.75 | 447.75 | 0.25% | 11,958 |
| Dec 11, 2025 | 447.00 | 449.90 | 443.05 | 446.65 | 446.65 | 0.08% | 23,313 |
| Dec 10, 2025 | 446.70 | 455.00 | 444.00 | 446.30 | 446.30 | 0.16% | 33,383 |
| Dec 9, 2025 | 449.55 | 464.00 | 443.80 | 445.60 | 445.60 | -1.51% | 52,212 |
| Dec 8, 2025 | 465.00 | 469.90 | 450.00 | 452.45 | 452.45 | -3.38% | 18,435 |
| Dec 5, 2025 | 474.00 | 475.70 | 462.65 | 468.30 | 468.30 | -0.72% | 18,259 |
| Dec 4, 2025 | 466.85 | 477.00 | 466.85 | 471.70 | 471.70 | 1.04% | 22,903 |
| Dec 3, 2025 | 472.00 | 475.40 | 462.85 | 466.85 | 466.85 | -1.05% | 22,557 |
| Dec 2, 2025 | 485.00 | 485.05 | 470.00 | 471.80 | 471.80 | -3.04% | 29,628 |