Want to see IN:HGS full AI Analyst Report?
Hinduja Global Solutions Limited (HGS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 344.85 | 344.85 | 330.30 | 334.80 | 334.80 | -2.28% | 437 | 0.37 |
| Oct 29, 2026 | 335.00 | 348.35 | 332.70 | 342.60 | 342.60 | +2.84% | 2,635 | 2.22 |
| Oct 28, 2026 | 344.05 | 344.05 | 331.80 | 333.15 | 333.15 | -1.23% | 1,384 | 1.17 |
| Oct 27, 2026 | 334.75 | 340.50 | 333.00 | 337.30 | 337.30 | +0.72% | 731 | 0.62 |
| Oct 26, 2026 | 342.10 | 343.40 | 331.70 | 334.90 | 334.90 | +0.07% | 3,872 | 3.44 |
| Oct 23, 2026 | 345.00 | 345.00 | 330.85 | 334.65 | 334.65 | -2.99% | 2,013 | 1.83 |
| Oct 22, 2026 | 349.05 | 349.05 | 342.35 | 344.95 | 344.95 | -1.17% | 422 | 0.38 |
| Oct 21, 2026 | 346.70 | 355.00 | 345.40 | 349.05 | 349.05 | -0.34% | 1,248 | 1.11 |
| Oct 20, 2026 | 350.25 | 360.00 | 348.35 | 350.25 | 350.25 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 360.00 | 360.00 | 348.35 | 350.25 | 350.25 | -2.01% | 742 | 0.39 |
| Oct 16, 2026 | 360.05 | 361.95 | 354.70 | 357.45 | 357.45 | -0.22% | 679 | 0.36 |
| Oct 15, 2026 | 363.95 | 364.50 | 354.35 | 358.25 | 358.25 | -1.57% | 4,464 | 2.40 |
| Oct 14, 2026 | 360.95 | 366.70 | 357.00 | 363.95 | 363.95 | +0.92% | 300 | 0.16 |
| Oct 13, 2026 | 354.20 | 360.95 | 352.15 | 360.65 | 360.65 | +2.59% | 220 | 0.11 |
| Oct 12, 2026 | 350.00 | 358.45 | 347.00 | 351.55 | 351.55 | -1.76% | 1,377 | 0.69 |
| Oct 09, 2026 | 370.50 | 370.50 | 350.00 | 357.85 | 357.85 | -0.26% | 967 | 0.30 |
| Oct 08, 2026 | 364.00 | 364.00 | 357.00 | 358.80 | 358.80 | -1.43% | 504 | 0.16 |
| Oct 07, 2026 | 361.25 | 366.35 | 360.50 | 364.00 | 364.00 | +0.75% | 603 | 0.19 |
| Oct 06, 2026 | 365.00 | 365.55 | 361.00 | 361.30 | 361.30 | -1.16% | 825 | 0.26 |
| Oct 05, 2026 | 370.00 | 376.80 | 363.00 | 365.55 | 365.55 | -0.37% | 295 | 0.09 |
| Oct 02, 2026 | 366.90 | 377.95 | 361.60 | 366.90 | 366.90 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 370.25 | 377.95 | 361.60 | 366.90 | 366.90 | -0.76% | 1,201 | 0.38 |
| Sep 30, 2026 | 360.05 | 375.60 | 360.05 | 369.70 | 369.70 | +0.79% | 924 | 0.29 |
| Sep 29, 2026 | 371.80 | 371.80 | 365.85 | 366.80 | 366.80 | -1.48% | 888 | 0.28 |
| Sep 28, 2026 | 379.95 | 383.00 | 370.00 | 372.30 | 372.30 | -0.48% | 510 | 0.16 |
| Sep 25, 2026 | 380.00 | 380.00 | 370.00 | 374.10 | 374.10 | -0.20% | 720 | 0.23 |
| Sep 24, 2026 | 383.95 | 383.95 | 373.55 | 374.85 | 374.85 | -0.79% | 412 | 0.13 |
| Sep 23, 2026 | 380.00 | 383.25 | 377.00 | 377.85 | 377.85 | -0.17% | 853 | 0.27 |
| Sep 22, 2026 | 380.00 | 382.95 | 378.00 | 378.50 | 378.50 | +0.24% | 1,298 | 0.41 |
| Sep 21, 2026 | 378.80 | 383.85 | 376.00 | 377.60 | 377.60 | -0.53% | 977 | 0.31 |
| Sep 18, 2026 | 383.95 | 383.95 | 378.20 | 379.60 | 379.60 | -1.17% | 2,164 | 0.68 |
| Sep 17, 2026 | 386.65 | 392.90 | 381.05 | 389.10 | 384.10 | +0.63% | 1,616 | 0.51 |
| Sep 16, 2026 | 370.05 | 388.10 | 370.05 | 386.65 | 381.68 | +1.26% | 601 | 0.19 |
| Sep 15, 2026 | 396.00 | 396.00 | 381.10 | 381.85 | 376.94 | +0.70% | 604 | 0.19 |
| Sep 14, 2026 | 379.20 | 387.00 | 376.30 | 379.20 | 374.33 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 384.00 | 387.00 | 376.30 | 379.20 | 374.33 | -1.26% | 1,023 | 0.32 |
| Sep 10, 2026 | 390.00 | 390.00 | 384.00 | 384.05 | 379.11 | -0.14% | 464 | 0.07 |
| Sep 09, 2026 | 389.95 | 394.15 | 383.00 | 384.60 | 379.66 | -0.80% | 1,042 | 0.16 |
| Sep 08, 2026 | 400.00 | 400.00 | 385.80 | 387.70 | 382.72 | -2.06% | 1,528 | 0.23 |
| Sep 07, 2026 | 399.25 | 399.25 | 393.15 | 395.85 | 390.76 | +0.06% | 833 | 0.11 |
| Sep 04, 2026 | 390.00 | 404.00 | 390.00 | 395.60 | 390.52 | +0.62% | 726 | 0.10 |
| Sep 03, 2026 | 392.50 | 399.00 | 391.30 | 393.15 | 388.10 | +0.17% | 358 | 0.05 |
| Sep 02, 2026 | 400.00 | 400.00 | 392.15 | 392.50 | 387.46 | -0.13% | 1,002 | 0.14 |
| Sep 01, 2026 | 405.00 | 405.00 | 392.15 | 393.00 | 387.95 | -1.75% | 891 | 0.12 |
| Aug 31, 2026 | 402.55 | 406.85 | 398.00 | 400.00 | 394.86 | -0.55% | 2,091 | 0.28 |
| Aug 28, 2026 | 404.95 | 407.95 | 401.00 | 402.20 | 397.03 | +0.15% | 550 | 0.07 |
| Aug 27, 2026 | 405.00 | 405.00 | 400.00 | 401.60 | 396.44 | -0.30% | 406 | 0.05 |
| Aug 26, 2026 | 403.95 | 408.60 | 401.00 | 402.80 | 397.62 | +0.71% | 587 | 0.08 |
| Aug 25, 2026 | 394.05 | 405.00 | 394.05 | 399.95 | 394.81 | -1.20% | 1,301 | 0.17 |
| Aug 24, 2026 | 401.10 | 407.40 | 400.30 | 404.80 | 399.60 | +0.52% | 1,812 | 0.24 |