Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Hinduja Global Solutions Limited (HGS.BO)

468.90

+14.05

+(3.09%)

At close: 3:29:16 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 8, 2025	465.80	469.80	456.20	468.90	468.90	4,150
Apr 7, 2025	450.00	465.00	436.05	454.85	454.85	5,885
Apr 4, 2025	470.65	484.85	465.20	471.90	471.90	3,748
Apr 3, 2025	473.30	486.80	471.95	484.90	484.90	4,922
Apr 2, 2025	480.00	480.00	462.00	473.50	473.50	1,887
Apr 1, 2025	465.00	480.45	465.00	473.55	473.55	2,346
Mar 28, 2025	468.35	482.60	460.50	465.35	465.35	18,913
Mar 27, 2025	461.05	473.95	460.00	465.10	465.10	21,639
Mar 26, 2025	487.40	488.45	461.00	463.80	463.80	44,945
Mar 25, 2025	525.00	526.90	475.00	478.95	478.95	41,441
Mar 24, 2025	530.55	543.25	522.00	522.60	522.60	34,529
Mar 21, 2025	534.80	534.80	522.30	524.05	524.05	28,450
Mar 20, 2025	512.80	525.00	512.30	521.15	521.15	28,306
Mar 19, 2025	497.00	514.40	497.00	512.80	512.80	26,950
Mar 18, 2025	480.05	505.00	480.05	497.25	497.25	27,181
Mar 17, 2025	497.85	497.85	482.25	490.65	490.65	18,983
Mar 13, 2025	494.95	499.40	484.00	488.15	488.15	3,033
Mar 12, 2025	509.80	509.80	479.95	487.35	487.35	10,949
Mar 11, 2025	502.60	511.15	496.00	497.20	497.20	10,242
Mar 10, 2025	515.20	531.95	513.30	519.10	519.10	2,243
Mar 7, 2025	551.40	551.40	528.40	531.35	531.35	3,212
Mar 6, 2025	536.20	540.60	531.35	535.70	535.70	5,687
Mar 5, 2025	516.95	528.30	512.70	525.65	525.65	2,653
Mar 4, 2025	511.00	530.00	509.00	512.70	512.70	2,575
Mar 3, 2025	538.05	538.05	508.95	520.65	520.65	4,836
Feb 28, 2025	534.25	544.65	523.60	527.50	527.50	3,381
Feb 27, 2025	540.05	562.10	537.00	538.25	538.25	2,930
Feb 25, 2025	563.00	567.00	555.90	558.35	558.35	3,884
Feb 24, 2025	565.05	575.75	560.55	561.60	561.60	2,194
Feb 21, 2025	579.15	587.20	571.00	575.35	575.35	2,954
Feb 20, 2025	580.00	583.60	572.60	579.15	579.15	398
Feb 19, 2025	570.00	580.95	565.75	578.20	578.20	387
Feb 18, 2025	584.95	588.95	552.00	567.60	567.60	1,058
Feb 17, 2025	619.95	619.95	568.55	577.70	577.70	2,871
Feb 14, 2025	570.00	620.55	551.05	593.40	593.40	13,434
Feb 13, 2025	567.00	586.65	567.00	568.10	568.10	1,766
Feb 12, 2025	585.90	586.80	563.95	573.15	573.15	5,509
Feb 11, 2025	602.00	605.00	582.25	584.30	584.30	1,564
Feb 10, 2025	615.00	619.20	597.35	600.60	600.60	4,232
Feb 7, 2025	625.00	625.00	614.00	615.45	615.45	1,849
Feb 6, 2025	628.80	632.00	622.05	624.15	624.15	2,146
Feb 5, 2025	623.00	633.00	616.35	620.30	620.30	1,589
Feb 4, 2025	623.00	623.00	613.10	620.75	620.75	1,976
Feb 3, 2025	624.60	624.60	612.35	616.20	616.20	593
Feb 1, 2025	625.00	628.00	619.65	624.65	624.65	322
Jan 31, 2025	639.30	639.30	613.95	621.15	621.15	469
Jan 30, 2025	615.00	626.95	611.10	613.90	613.90	1,461
Jan 29, 2025	613.25	622.10	609.50	613.70	613.70	1,830
Jan 28, 2025	611.00	615.05	595.00	607.15	607.15	1,456
Jan 27, 2025	628.00	630.00	607.25	611.35	611.35	1,472
Jan 24, 2025	635.00	640.00	625.05	629.40	629.40	1,007
Jan 23, 2025	635.00	639.55	626.00	628.10	628.10	836
Jan 22, 2025	640.00	640.00	620.00	627.70	627.70	5,232
Jan 21, 2025	654.35	660.00	634.60	641.05	641.05	2,348
Jan 20, 2025	648.95	652.50	642.00	647.90	647.90	3,291
Jan 17, 2025	645.60	653.65	639.00	642.10	642.10	1,606
Jan 16, 2025	646.05	671.00	644.45	646.75	646.75	3,472
Jan 15, 2025	698.95	698.95	637.35	641.90	641.90	4,909
Jan 14, 2025	635.00	649.65	629.05	645.05	645.05	744
Jan 13, 2025	646.10	657.05	630.65	633.55	633.55	3,033
Jan 10, 2025	680.00	680.00	659.05	660.95	660.95	2,281
Jan 9, 2025	686.00	689.55	671.00	676.10	676.10	1,323
Jan 8, 2025	680.00	700.00	674.45	688.80	688.80	3,651
Jan 7, 2025	666.50	685.00	666.50	680.35	680.35	2,704
Jan 6, 2025	692.00	695.00	673.70	678.40	678.40	3,751
Jan 3, 2025	700.00	713.00	696.00	697.35	697.35	1,819
Jan 2, 2025	710.60	713.95	697.00	700.75	700.75	1,984
Jan 1, 2025	699.25	714.85	696.65	710.60	710.60	4,150
Dec 31, 2024	685.00	713.40	682.50	690.65	690.65	650
Dec 30, 2024	681.05	690.00	681.05	683.15	683.15	615
Dec 27, 2024	690.00	691.90	685.00	685.75	685.75	1,136
Dec 26, 2024	695.05	695.05	682.90	690.25	690.25	1,201
Dec 24, 2024	690.00	698.05	686.00	692.00	692.00	1,822
Dec 23, 2024	699.95	699.95	684.85	689.85	689.85	925
Dec 20, 2024	711.20	711.20	690.70	693.25	693.25	833
Dec 19, 2024	711.15	711.15	691.65	697.75	697.75	3,443
Dec 18, 2024	716.05	720.00	701.70	704.75	704.75	3,066
Dec 17, 2024	725.00	725.00	714.05	717.10	717.10	1,110
Dec 16, 2024	739.95	739.95	718.75	720.65	720.65	2,779
Dec 13, 2024	735.00	736.00	721.85	730.05	730.05	1,733
Dec 12, 2024	746.00	750.00	732.20	738.00	738.00	2,425
Dec 11, 2024	744.95	755.70	736.30	739.40	739.40	11,282
Dec 10, 2024	722.05	731.95	720.65	726.40	726.40	3,183
Dec 9, 2024	734.00	745.00	725.65	729.25	729.25	6,734
Dec 6, 2024	730.00	745.00	727.25	738.90	738.90	8,481
Dec 5, 2024	721.05	740.00	721.05	730.80	730.80	1,281
Dec 4, 2024	719.00	737.00	715.00	732.05	732.05	12,638
Dec 3, 2024	724.75	748.50	712.35	714.65	714.65	8,512
Dec 2, 2024	690.00	712.75	682.65	710.55	710.55	10,118
Nov 29, 2024	685.00	701.00	684.95	693.10	693.10	2,798
Nov 28, 2024	702.45	703.10	681.60	683.50	683.50	9,258
Nov 27, 2024	635.05	718.00	635.05	703.10	703.10	44,358
Nov 26, 2024	603.00	652.30	601.25	634.10	634.10	27,510
Nov 25, 2024	631.95	631.95	593.00	601.25	601.25	17,461
Nov 22, 2024	627.70	627.70	610.00	615.90	615.90	5,165
Nov 21, 2024	632.00	639.95	607.00	615.85	615.85	14,526
Nov 19, 2024	680.35	680.35	630.00	632.80	632.80	13,569
Nov 18, 2024	718.95	718.95	662.50	667.80	667.80	6,925
Nov 14, 2024	724.25	731.20	708.05	718.35	718.35	4,410
Nov 13, 2024	735.00	736.30	720.10	724.25	724.25	4,510
Nov 12, 2024	763.00	764.35	737.00	740.60	740.60	7,506
Nov 11, 2024	795.00	795.00	747.25	750.55	750.55	1,937
Nov 8, 2024	780.00	781.50	767.55	769.65	769.65	1,318
Nov 7, 2024	785.00	790.00	775.90	779.85	779.85	2,085
Nov 6, 2024	770.05	788.50	770.00	786.10	786.10	1,925
Nov 4, 2024	792.00	792.00	756.40	760.70	760.70	2,895
Nov 1, 2024	789.40	792.85	772.05	782.10	782.10	759
Oct 31, 2024	767.20	791.30	767.00	785.40	785.40	2,371
Oct 29, 2024	753.05	782.00	739.25	761.25	761.25	5,237
Oct 28, 2024	770.55	770.55	725.60	739.35	739.35	5,710
Oct 25, 2024	746.00	750.10	725.85	731.80	731.80	3,239
Oct 24, 2024	772.60	772.60	739.95	744.90	744.90	1,139
Oct 23, 2024	745.15	758.00	728.85	753.90	753.90	7,119
Oct 22, 2024	760.00	765.80	736.00	739.70	739.70	6,887
Oct 21, 2024	770.00	777.70	760.30	764.50	764.50	2,152
Oct 18, 2024	752.00	780.00	752.00	773.95	773.95	2,631
Oct 17, 2024	780.60	798.00	771.55	778.60	778.60	3,932
Oct 16, 2024	784.80	792.30	776.50	780.60	780.60	1,917
Oct 15, 2024	787.00	792.55	780.05	784.00	784.00	2,204
Oct 14, 2024	797.95	797.95	781.40	782.65	782.65	2,029
Oct 11, 2024	785.70	792.20	782.90	786.85	786.85	625
Oct 10, 2024	798.00	798.00	784.65	785.25	785.25	1,406
Oct 9, 2024	799.00	799.00	781.40	789.80	789.80	3,851
Oct 8, 2024	782.00	792.00	760.00	788.80	788.80	4,030
Oct 7, 2024	803.00	803.00	761.05	764.40	764.40	6,691
Oct 4, 2024	800.70	806.90	783.00	791.70	791.70	6,496
Oct 3, 2024	824.00	824.00	795.25	800.90	800.90	3,880
Oct 1, 2024	815.00	818.30	810.00	814.20	814.20	6,344
Sep 30, 2024	827.75	827.75	810.00	812.65	812.65	5,340
Sep 27, 2024	830.90	840.00	820.00	822.65	822.65	4,319
Sep 26, 2024	806.10	835.00	806.10	821.05	821.05	8,925
Sep 25, 2024	849.70	849.70	811.00	819.30	819.30	12,444
Sep 24, 2024	836.45	848.35	834.00	839.00	839.00	14,158
Sep 23, 2024	895.25	901.00	833.30	848.20	848.20	29,259
Sep 20, 2024	900.15	919.30	888.65	894.90	894.90	4,489
Sep 19, 2024	7.00 Dividend
Sep 19, 2024	900.40	919.65	869.50	905.15	905.15	16,458
Sep 18, 2024	899.00	949.00	879.45	897.25	890.25	33,685
Sep 17, 2024	887.20	899.00	875.05	879.45	872.59	4,936
Sep 16, 2024	902.05	908.40	883.30	887.30	880.38	3,450
Sep 13, 2024	886.30	904.45	878.45	898.35	891.34	4,782
Sep 12, 2024	894.60	894.60	870.05	878.75	871.89	6,725
Sep 11, 2024	900.00	909.65	869.70	873.45	866.64	4,620
Sep 10, 2024	877.00	915.00	877.00	906.60	899.53	11,642
Sep 9, 2024	883.00	883.00	860.45	873.45	866.64	5,104
Sep 6, 2024	901.00	902.35	868.85	877.60	870.75	6,410
Sep 5, 2024	900.00	918.15	891.00	893.00	886.03	5,637
Sep 4, 2024	910.00	910.00	880.00	892.05	885.09	3,433
Sep 3, 2024	909.70	909.70	880.55	901.50	894.47	3,219
Sep 2, 2024	929.70	929.70	876.00	883.00	876.11	7,693
Aug 30, 2024	928.00	930.00	900.00	911.85	904.74	12,257
Aug 29, 2024	908.00	930.90	898.20	919.85	912.67	6,397
Aug 28, 2024	923.50	927.55	900.00	902.75	895.71	12,445
Aug 26, 2024	923.05	954.00	907.40	926.15	918.92	45,845
Aug 23, 2024	872.95	930.00	848.10	905.20	898.14	286,770
Aug 22, 2024	910.05	921.40	860.65	864.15	857.41	47,542
Aug 21, 2024	809.80	909.25	808.40	895.40	888.41	121,140
Aug 20, 2024	733.90	820.00	722.15	810.10	803.78	81,884
Aug 19, 2024	732.45	737.90	720.30	725.15	719.49	10,646
Aug 16, 2024	735.00	759.00	721.00	724.20	718.55	9,814
Aug 14, 2024	735.00	735.00	720.25	729.45	723.76	9,279
Aug 13, 2024	745.10	755.00	721.30	726.15	720.48	11,263
Aug 12, 2024	744.90	760.00	739.90	745.10	739.29	7,173
Aug 9, 2024	744.00	777.45	740.00	744.90	739.09	25,959
Aug 8, 2024	750.90	750.90	732.20	739.80	734.03	9,948
Aug 7, 2024	743.90	761.90	736.00	739.40	733.63	9,407
Aug 6, 2024	777.00	793.95	741.00	743.95	738.15	18,348
Aug 5, 2024	795.60	797.20	776.15	784.80	778.68	11,066
Aug 2, 2024	808.15	814.00	796.10	800.15	793.91	235,254
Aug 1, 2024	809.05	827.10	809.05	813.05	806.71	5,458
Jul 31, 2024	824.30	824.30	807.70	809.05	802.74	8,550
Jul 30, 2024	829.40	829.40	808.05	810.60	804.28	9,726
Jul 29, 2024	829.80	838.65	816.85	820.15	813.75	8,337
Jul 26, 2024	835.00	835.00	820.00	829.80	823.33	5,610
Jul 25, 2024	834.80	835.00	816.00	819.90	813.50	5,128
Jul 24, 2024	857.90	867.45	825.00	827.35	820.90	11,872
Jul 23, 2024	868.00	887.00	835.50	857.90	851.21	6,239
Jul 22, 2024	865.00	880.80	853.50	858.10	851.41	4,797
Jul 19, 2024	894.15	894.15	870.05	873.20	866.39	4,842
Jul 18, 2024	913.95	913.95	887.75	892.40	885.44	1,831
Jul 16, 2024	912.00	915.90	901.00	902.80	895.76	3,035
Jul 15, 2024	918.95	924.55	901.00	902.95	895.91	3,422
Jul 12, 2024	899.00	918.95	899.00	913.35	906.22	2,612
Jul 11, 2024	899.90	909.95	894.90	898.60	891.59	1,832
Jul 10, 2024	916.00	916.00	890.00	901.90	894.86	3,636
Jul 9, 2024	931.00	931.40	907.05	916.05	908.90	9,029
Jul 8, 2024	894.65	920.00	872.55	916.50	909.35	9,028
Jul 5, 2024	870.00	898.40	863.60	882.25	875.37	15,328
Jul 4, 2024	857.95	864.45	840.65	862.30	855.57	103,633
Jul 3, 2024	855.00	867.85	844.35	848.30	841.68	4,466
Jul 2, 2024	857.00	863.95	848.00	854.35	847.68	3,887
Jul 1, 2024	839.00	858.90	839.00	852.10	845.45	2,915
Jun 28, 2024	849.00	849.25	837.05	839.55	833.00	2,548
Jun 27, 2024	845.00	847.95	836.90	843.60	837.02	2,631
Jun 26, 2024	852.00	854.80	840.00	843.35	836.77	2,532
Jun 25, 2024	863.90	863.90	850.05	852.20	845.55	1,866
Jun 24, 2024	852.00	869.15	833.00	863.60	856.86	6,228
Jun 21, 2024	857.00	889.00	857.00	868.75	861.97	8,169
Jun 20, 2024	861.00	863.15	854.40	858.45	851.75	1,178
Jun 19, 2024	876.00	876.00	851.25	855.95	849.27	2,073
Jun 18, 2024	859.35	874.00	859.35	865.10	858.35	4,448
Jun 14, 2024	865.85	865.85	851.15	859.35	852.65	4,320
Jun 13, 2024	830.00	862.35	829.00	853.15	846.49	138,795
Jun 12, 2024	830.00	839.95	821.55	830.75	824.27	4,754
Jun 11, 2024	818.00	821.90	816.00	820.85	814.45	2,603
Jun 10, 2024	816.05	826.00	810.55	814.60	808.24	4,597
Jun 7, 2024	819.00	837.45	814.15	816.40	810.03	5,609
Jun 6, 2024	806.95	821.45	806.30	816.25	809.88	3,186
Jun 5, 2024	781.25	799.10	771.00	791.40	785.23	3,088
Jun 4, 2024	813.10	813.10	773.00	791.25	785.08	7,182
Jun 3, 2024	841.70	842.40	810.00	813.10	806.76	1,916
May 31, 2024	819.20	840.20	814.05	826.70	820.25	2,674
May 30, 2024	809.00	813.90	805.00	808.40	802.09	2,645
May 29, 2024	814.35	817.30	807.55	809.15	802.84	976
May 28, 2024	814.00	819.95	812.00	814.55	808.20	1,698
May 27, 2024	824.95	824.95	814.95	817.90	811.52	3,513
May 24, 2024	824.95	827.95	817.80	823.95	817.52	2,162
May 23, 2024	821.00	824.95	816.70	822.70	816.28	1,971
May 22, 2024	814.60	821.95	812.05	818.80	812.41	1,805
May 21, 2024	830.00	830.00	813.05	814.45	808.10	1,672
May 17, 2024	828.00	829.00	822.80	827.20	820.75	1,294
May 16, 2024	818.15	828.00	818.15	824.30	817.87	902
May 15, 2024	822.00	828.60	816.00	818.15	811.77	1,454
May 14, 2024	820.00	832.55	815.00	820.40	814.00	2,595
May 13, 2024	827.50	827.60	805.05	814.45	808.10	2,630
May 10, 2024	833.95	834.10	820.00	824.90	818.46	1,489
May 9, 2024	850.00	850.00	825.00	827.95	821.49	1,619
May 8, 2024	855.05	860.00	846.00	849.40	842.77	1,008
May 7, 2024	880.45	880.50	849.60	860.30	853.59	1,012
May 6, 2024	877.35	883.00	861.00	868.75	861.97	752
May 3, 2024	897.00	897.00	870.45	874.15	867.33	1,971
May 2, 2024	874.05	895.00	867.65	890.30	883.35	5,159
Apr 30, 2024	867.00	882.00	867.00	875.15	868.32	2,305
Apr 29, 2024	877.00	877.80	862.45	865.30	858.55	4,194
Apr 26, 2024	860.00	870.20	859.60	867.40	860.63	2,493
Apr 25, 2024	860.00	860.00	850.00	858.90	852.20	1,583
Apr 24, 2024	855.00	860.00	850.05	853.25	846.59	3,091
Apr 23, 2024	859.00	859.00	848.00	851.65	845.01	1,807
Apr 22, 2024	837.70	892.00	831.00	848.75	842.13	8,457
Apr 19, 2024	828.00	831.00	817.40	824.50	818.07	2,631
Apr 18, 2024	859.35	859.35	827.65	831.95	825.46	1,275
Apr 16, 2024	838.80	847.95	835.00	843.05	836.47	2,621
Apr 15, 2024	865.00	865.00	829.45	842.30	835.73	3,375
Apr 12, 2024	871.85	874.90	864.00	865.45	858.70	1,713
Apr 10, 2024	866.20	884.85	865.75	877.20	870.36	2,351
Apr 9, 2024	877.15	883.90	864.90	870.90	864.11	6,279
Apr 8, 2024	836.90	881.00	836.35	869.95	863.16	12,754