NSE - Delayed Quote INR

Hinduja Global Solutions Limited (HGS.NS)

863.65 +4.75 (+0.55%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 858.95 869.95 858.95 863.65 863.65 13,921
Apr 25, 2024 860.00 861.40 849.50 858.90 858.90 12,756
Apr 24, 2024 850.15 859.15 850.15 853.95 853.95 7,770
Apr 23, 2024 858.70 858.85 848.10 850.90 850.90 10,937
Apr 22, 2024 840.05 895.00 830.95 848.10 848.10 94,552
Apr 19, 2024 823.65 830.00 816.60 824.05 824.05 15,028
Apr 18, 2024 845.60 849.00 828.00 831.80 831.80 12,707
Apr 16, 2024 831.05 848.65 831.00 843.20 843.20 11,781
Apr 15, 2024 864.00 864.00 828.00 841.50 841.50 19,409
Apr 12, 2024 875.05 875.05 863.95 867.00 867.00 19,980
Apr 10, 2024 880.45 884.10 865.00 878.00 878.00 29,624
Apr 9, 2024 869.75 883.50 863.55 871.75 871.75 32,606
Apr 8, 2024 835.15 883.90 835.15 869.75 869.75 86,569
Apr 5, 2024 833.00 838.00 818.00 835.15 835.15 28,343
Apr 4, 2024 825.00 833.10 815.75 829.20 829.20 27,657
Apr 3, 2024 805.35 824.00 793.50 816.70 816.70 54,793
Apr 2, 2024 786.05 795.90 777.65 793.45 793.45 35,032
Apr 1, 2024 745.00 790.00 745.00 786.10 786.10 48,425
Mar 28, 2024 730.00 759.00 728.35 738.60 738.60 125,007
Mar 27, 2024 770.50 774.95 718.80 728.15 728.15 138,613
Mar 26, 2024 793.40 797.95 768.00 768.70 768.70 88,943
Mar 22, 2024 803.85 807.05 791.50 793.40 793.40 42,495
Mar 21, 2024 785.00 808.90 784.50 802.35 802.35 75,126
Mar 20, 2024 783.95 786.45 766.10 773.10 773.10 33,843
Mar 19, 2024 788.95 791.75 777.70 779.50 779.50 32,984
Mar 18, 2024 790.00 797.90 785.85 788.95 788.95 27,810
Mar 15, 2024 795.10 810.80 783.00 790.00 790.00 44,445
Mar 14, 2024 780.00 824.90 780.00 797.90 797.90 68,667
Mar 13, 2024 840.20 845.25 785.00 795.50 795.50 60,776
Mar 12, 2024 860.00 860.00 840.00 840.20 840.20 38,118
Mar 11, 2024 869.95 869.95 855.05 857.90 857.90 21,004
Mar 7, 2024 880.05 887.00 865.05 867.05 867.05 38,005
Mar 6, 2024 897.15 898.00 870.00 877.50 877.50 35,044
Mar 5, 2024 902.70 905.25 897.00 898.45 898.45 16,309
Mar 4, 2024 914.95 915.00 901.00 902.70 902.70 11,889
Mar 1, 2024 920.00 923.55 908.20 909.40 909.40 14,402
Feb 29, 2024 904.90 921.00 900.30 916.05 916.05 26,996
Feb 28, 2024 917.95 918.95 900.00 902.70 902.70 16,465
Feb 27, 2024 908.00 919.00 905.00 913.65 913.65 23,806
Feb 26, 2024 909.15 914.00 905.00 906.70 906.70 23,557
Feb 23, 2024 910.00 917.00 907.75 909.15 909.15 30,192
Feb 22, 2024 919.00 923.00 907.85 912.15 912.15 19,104
Feb 21, 2024 917.55 928.00 911.10 912.25 912.25 24,577
Feb 20, 2024 921.70 924.60 915.00 916.40 916.40 22,706
Feb 19, 2024 930.00 933.00 917.70 919.65 919.65 29,956
Feb 16, 2024 925.05 932.75 921.00 924.90 924.90 26,850
Feb 15, 2024 935.65 946.40 928.25 931.15 931.15 29,355
Feb 14, 2024 932.70 938.00 925.00 932.25 932.25 18,850
Feb 13, 2024 928.35 933.95 912.00 932.70 932.70 15,657
Feb 12, 2024 946.35 948.90 920.00 928.35 928.35 40,847
Feb 9, 2024 952.25 957.50 931.30 941.65 941.65 17,845
Feb 8, 2024 967.00 967.00 951.00 952.25 952.25 19,872
Feb 7, 2024 968.00 970.95 960.00 962.40 962.40 14,002
Feb 6, 2024 951.05 968.05 950.80 963.20 963.20 21,009
Feb 5, 2024 960.00 975.00 949.55 950.80 950.80 21,325
Feb 2, 2024 978.80 985.00 955.00 958.50 958.50 28,816
Feb 1, 2024 988.00 988.00 967.20 977.20 977.20 18,849
Jan 31, 2024 964.90 984.50 959.05 983.05 983.05 35,424
Jan 30, 2024 959.00 979.80 948.00 964.90 964.90 30,279
Jan 29, 2024 960.50 962.80 950.50 957.20 957.20 16,941
Jan 25, 2024 946.25 965.90 927.45 960.50 960.50 65,830
Jan 24, 2024 936.00 948.55 935.00 941.60 941.60 129,749
Jan 23, 2024 960.15 986.35 930.00 933.35 933.35 65,705
Jan 19, 2024 968.20 976.45 954.00 956.15 956.15 40,311
Jan 18, 2024 970.00 975.45 956.60 963.40 963.40 17,880
Jan 17, 2024 981.30 989.80 969.00 973.80 973.80 20,214
Jan 16, 2024 999.70 1,003.70 982.60 991.25 991.25 25,331
Jan 15, 2024 1,001.00 1,012.40 995.00 999.70 999.70 49,516
Jan 12, 2024 979.25 1,011.10 976.90 997.40 997.40 54,101
Jan 11, 2024 980.00 983.80 970.60 974.35 974.35 19,327
Jan 10, 2024 984.60 985.85 971.00 978.90 978.90 16,880
Jan 9, 2024 984.40 987.90 975.65 979.65 979.65 20,820
Jan 8, 2024 990.00 993.60 978.00 979.55 979.55 16,702
Jan 5, 2024 987.20 990.00 981.00 986.55 986.55 28,157
Jan 4, 2024 983.50 993.65 981.70 983.65 983.65 29,467
Jan 3, 2024 990.00 994.45 983.50 985.50 985.50 21,164
Jan 2, 2024 994.90 999.00 985.00 989.75 989.75 18,287
Jan 1, 2024 994.95 1,001.80 992.00 994.40 994.40 18,753
Dec 29, 2023 985.05 999.80 980.00 989.60 989.60 17,223
Dec 28, 2023 992.05 1,000.00 976.00 986.00 986.00 24,363
Dec 27, 2023 1,005.00 1,005.00 990.00 991.40 991.40 14,092
Dec 26, 2023 996.00 1,009.95 993.00 997.00 997.00 17,292
Dec 22, 2023 997.00 999.85 984.60 995.00 995.00 16,950
Dec 21, 2023 981.85 992.45 975.10 983.05 983.05 22,881
Dec 20, 2023 1,014.95 1,020.00 976.30 981.85 981.85 34,310
Dec 19, 2023 1,014.45 1,025.00 995.50 1,014.95 1,014.95 52,681
Dec 18, 2023 1,007.00 1,024.00 993.00 1,003.40 1,003.40 28,450
Dec 15, 2023 1,015.00 1,020.45 1,002.25 1,006.25 1,006.25 28,492
Dec 14, 2023 998.00 1,030.00 993.55 1,012.30 1,012.30 43,021
Dec 13, 2023 980.70 1,000.00 974.65 993.75 993.75 16,164
Dec 12, 2023 989.40 997.30 979.05 980.60 980.60 16,161
Dec 11, 2023 1,008.30 1,008.30 984.15 989.30 989.30 19,490
Dec 8, 2023 1,021.00 1,021.00 993.30 999.30 999.30 24,473
Dec 7, 2023 1,003.05 1,018.80 1,001.00 1,007.15 1,007.15 27,604
Dec 6, 2023 1,005.60 1,019.00 1,003.00 1,006.45 1,006.45 30,605
Dec 5, 2023 1,014.30 1,019.65 1,002.05 1,006.70 1,006.70 27,590
Dec 4, 2023 1,022.00 1,029.95 1,001.00 1,004.25 1,004.25 31,570
Dec 1, 2023 1,025.00 1,031.00 993.40 1,019.65 1,019.65 73,153
Nov 30, 2023 955.75 1,040.00 945.00 1,006.75 1,006.75 136,834
Nov 29, 2023 953.90 965.00 924.00 955.75 955.75 185,780
Nov 28, 2023 944.00 953.00 940.50 948.05 948.05 13,136
Nov 24, 2023 942.65 945.00 936.95 939.35 939.35 8,937
Nov 23, 2023 940.00 948.00 940.00 942.65 942.65 8,449
Nov 22, 2023 948.25 958.00 935.00 942.85 942.85 12,139
Nov 21, 2023 942.60 964.00 942.60 948.15 948.15 9,639
Nov 20, 2023 963.25 970.05 940.00 942.50 942.50 15,359
Nov 17, 2023 949.65 980.00 949.45 959.65 959.65 17,340
Nov 16, 2023 934.60 960.00 934.60 949.65 949.65 30,302
Nov 15, 2023 935.00 939.95 931.00 934.60 934.60 18,976
Nov 13, 2023 935.05 943.00 931.00 932.25 932.25 13,486
Nov 10, 2023 950.35 951.05 931.00 934.60 934.60 36,017
Nov 9, 2023 948.50 966.80 946.70 957.65 957.65 10,728
Nov 8, 2023 950.80 957.65 945.05 948.90 948.90 12,334
Nov 7, 2023 940.10 955.00 940.00 950.80 950.80 13,143
Nov 6, 2023 940.80 950.45 936.00 939.45 939.45 14,211
Nov 3, 2023 942.00 948.75 930.00 936.85 936.85 10,878
Nov 2, 2023 937.70 949.00 934.60 936.85 936.85 8,089
Nov 1, 2023 935.50 941.60 924.00 932.25 932.25 15,584
Oct 31, 2023 955.65 959.45 931.00 932.90 932.90 21,114
Oct 30, 2023 960.00 966.40 944.60 947.40 947.40 12,177
Oct 27, 2023 939.10 968.00 939.10 961.65 961.65 18,263
Oct 26, 2023 955.95 958.10 925.05 939.10 939.10 19,516
Oct 25, 2023 963.55 971.20 953.50 955.70 955.70 14,640
Oct 23, 2023 986.00 989.95 959.00 963.40 963.40 34,452
Oct 20, 2023 992.00 996.00 986.00 988.50 988.50 10,507
Oct 19, 2023 990.00 995.80 988.60 993.10 993.10 10,144
Oct 18, 2023 997.95 1,001.00 990.10 992.60 992.60 16,198
Oct 17, 2023 1,000.00 1,003.00 994.70 997.95 997.95 9,748
Oct 16, 2023 999.60 1,005.00 996.10 998.10 998.10 13,000
Oct 13, 2023 1,000.00 1,008.90 998.00 999.60 999.60 8,532
Oct 12, 2023 998.95 1,018.85 996.95 1,001.15 1,001.15 23,213
Oct 11, 2023 994.25 1,004.00 994.25 996.95 996.95 12,365
Oct 10, 2023 998.00 998.00 983.05 992.10 992.10 12,077
Oct 9, 2023 999.70 999.70 982.60 985.50 985.50 24,590
Oct 6, 2023 1,007.05 1,007.05 997.00 999.70 999.70 17,061
Oct 5, 2023 1,001.90 1,007.95 999.00 1,004.55 1,004.55 11,538
Oct 4, 2023 999.50 1,010.90 995.20 1,000.05 1,000.05 14,009
Oct 3, 2023 1,004.00 1,005.65 998.00 999.65 999.65 13,532
Sep 29, 2023 1,001.75 1,007.00 995.20 1,004.00 1,004.00 11,498
Sep 28, 2023 1,002.40 1,004.95 992.05 994.95 994.95 55,323
Sep 27, 2023 1,007.00 1,008.80 1,000.00 1,002.40 1,002.40 13,158
Sep 26, 2023 1,002.75 1,014.75 1,002.00 1,004.95 1,004.95 13,837
Sep 25, 2023 1,008.75 1,013.80 1,001.55 1,002.65 1,002.65 20,030
Sep 22, 2023 1,010.00 1,015.80 1,001.50 1,002.50 1,002.50 17,071
Sep 21, 2023 1,011.80 1,014.90 1,002.10 1,006.10 1,006.10 21,891
Sep 20, 2023 1,011.00 1,020.00 1,004.75 1,009.10 1,009.10 24,235
Sep 18, 2023 1,018.00 1,025.00 1,010.00 1,011.80 1,011.80 27,605
Sep 15, 2023 1,020.00 1,029.45 1,018.00 1,020.00 1,020.00 27,560
Sep 14, 2023 1,017.20 1,027.10 1,011.60 1,019.95 1,019.95 30,033
Sep 13, 2023 2.50 Dividend
Sep 13, 2023 1,021.80 1,038.00 1,010.00 1,014.55 1,014.55 33,817
Sep 12, 2023 1,050.00 1,050.00 1,008.00 1,017.45 1,014.95 33,026
Sep 11, 2023 1,048.50 1,053.80 1,035.05 1,039.60 1,037.05 41,745
Sep 8, 2023 1,039.95 1,046.65 1,035.05 1,037.05 1,034.50 47,347
Sep 7, 2023 1,027.80 1,039.65 1,023.50 1,034.15 1,031.61 42,421
Sep 6, 2023 1,044.75 1,064.90 1,015.55 1,021.85 1,019.34 134,667
Sep 5, 2023 1,011.10 1,065.00 1,010.00 1,029.30 1,026.77 188,283
Sep 4, 2023 1,006.00 1,025.00 1,004.70 1,012.90 1,010.41 39,144
Sep 1, 2023 1,010.00 1,019.00 1,004.10 1,005.65 1,003.18 19,959
Aug 31, 2023 1,013.20 1,045.00 1,005.50 1,007.60 1,005.12 23,264
Aug 30, 2023 1,016.80 1,025.00 1,005.00 1,010.20 1,007.72 18,954
Aug 29, 2023 1,012.60 1,020.05 1,001.05 1,010.00 1,007.52 25,507
Aug 28, 2023 1,017.60 1,022.60 999.00 1,012.60 1,010.11 19,333
Aug 25, 2023 1,023.00 1,030.00 1,010.00 1,013.85 1,011.36 17,945
Aug 24, 2023 1,031.00 1,039.95 1,021.00 1,023.70 1,021.18 18,766
Aug 23, 2023 1,011.80 1,046.00 1,011.60 1,031.15 1,028.62 44,835
Aug 22, 2023 1,009.00 1,016.00 1,008.00 1,010.55 1,008.07 16,599
Aug 21, 2023 1,000.00 1,010.00 999.00 1,006.30 1,003.83 21,113
Aug 18, 2023 1,011.00 1,019.95 1,000.10 1,003.25 1,000.78 17,853
Aug 17, 2023 1,014.95 1,022.95 1,010.00 1,011.00 1,008.52 22,157
Aug 16, 2023 1,014.85 1,023.50 1,009.10 1,013.15 1,010.66 23,742
Aug 14, 2023 1,014.00 1,031.70 1,012.50 1,015.25 1,012.76 19,443
Aug 11, 2023 1,017.00 1,024.75 1,014.00 1,020.45 1,017.94 27,752
Aug 10, 2023 1,059.00 1,059.00 1,020.60 1,025.75 1,023.23 75,040
Aug 9, 2023 1,050.55 1,058.50 1,045.00 1,053.45 1,050.86 14,504
Aug 8, 2023 1,041.75 1,051.95 1,041.75 1,047.25 1,044.68 16,895
Aug 7, 2023 1,059.95 1,063.45 1,036.90 1,041.75 1,039.19 23,148
Aug 4, 2023 1,050.55 1,059.85 1,050.25 1,052.05 1,049.46 9,537
Aug 3, 2023 1,048.35 1,056.40 1,042.00 1,048.20 1,045.62 12,595
Aug 2, 2023 1,056.25 1,062.45 1,048.00 1,051.60 1,049.02 12,828
Aug 1, 2023 1,060.95 1,062.65 1,048.95 1,056.25 1,053.65 20,570
Jul 31, 2023 1,060.00 1,064.75 1,048.95 1,054.35 1,051.76 20,830
Jul 28, 2023 1,060.90 1,071.00 1,050.00 1,058.45 1,055.85 16,093
Jul 27, 2023 1,044.05 1,064.80 1,043.60 1,054.05 1,051.46 16,738
Jul 26, 2023 1,053.10 1,054.90 1,040.00 1,043.60 1,041.04 20,836
Jul 25, 2023 1,056.75 1,060.25 1,049.10 1,050.80 1,048.22 15,133
Jul 24, 2023 1,066.00 1,072.55 1,049.00 1,051.60 1,049.02 26,776
Jul 21, 2023 1,065.00 1,074.00 1,062.50 1,065.90 1,063.28 15,763
Jul 20, 2023 1,073.30 1,078.95 1,065.10 1,068.80 1,066.17 10,621
Jul 19, 2023 1,088.00 1,088.00 1,065.25 1,073.30 1,070.66 20,139
Jul 18, 2023 1,089.95 1,089.95 1,070.00 1,075.10 1,072.46 16,974
Jul 17, 2023 1,061.95 1,091.65 1,061.95 1,078.50 1,075.85 39,291
Jul 14, 2023 1,057.05 1,063.15 1,052.10 1,057.35 1,054.75 32,445
Jul 13, 2023 1,055.10 1,063.00 1,051.15 1,056.75 1,054.15 14,818
Jul 12, 2023 1,064.75 1,070.35 1,055.10 1,058.45 1,055.85 17,638
Jul 11, 2023 1,071.05 1,074.90 1,060.00 1,062.60 1,059.99 20,857
Jul 10, 2023 1,088.20 1,091.75 1,065.05 1,069.65 1,067.02 18,398
Jul 7, 2023 1,089.95 1,096.35 1,085.00 1,088.25 1,085.58 17,246
Jul 6, 2023 1,079.05 1,104.75 1,079.00 1,090.10 1,087.42 34,774
Jul 5, 2023 1,079.40 1,084.40 1,070.20 1,077.85 1,075.20 14,843
Jul 4, 2023 1,082.05 1,082.60 1,073.10 1,076.35 1,073.71 8,998
Jul 3, 2023 1,083.60 1,089.90 1,076.00 1,077.00 1,074.35 16,322
Jun 30, 2023 1,069.05 1,093.50 1,069.05 1,079.60 1,076.95 35,972
Jun 28, 2023 1,067.95 1,089.95 1,065.10 1,068.80 1,066.17 20,569
Jun 27, 2023 1,057.00 1,089.00 1,057.00 1,063.90 1,061.29 26,123
Jun 26, 2023 1,068.20 1,072.95 1,060.00 1,060.85 1,058.24 23,774
Jun 23, 2023 1,075.40 1,078.45 1,066.15 1,068.25 1,065.63 17,834
Jun 22, 2023 1,080.60 1,083.85 1,073.05 1,074.95 1,072.31 14,389
Jun 21, 2023 1,085.25 1,087.85 1,075.50 1,079.30 1,076.65 19,684
Jun 20, 2023 1,076.05 1,087.00 1,072.00 1,078.90 1,076.25 26,838
Jun 19, 2023 1,087.85 1,087.85 1,075.00 1,075.65 1,073.01 29,125
Jun 16, 2023 1,085.60 1,093.00 1,080.45 1,081.85 1,079.19 20,894
Jun 15, 2023 1,090.00 1,093.45 1,083.00 1,085.60 1,082.93 21,839
Jun 14, 2023 1,090.90 1,096.45 1,080.00 1,089.60 1,086.92 34,692
Jun 13, 2023 1,075.35 1,089.00 1,075.35 1,081.90 1,079.24 68,587
Jun 12, 2023 1,080.00 1,084.45 1,075.10 1,077.95 1,075.30 137,018
Jun 9, 2023 1,088.05 1,120.95 1,085.05 1,088.65 1,085.98 167,892
Jun 8, 2023 1,115.00 1,147.00 1,114.05 1,117.90 1,115.15 34,813
Jun 7, 2023 1,119.80 1,126.95 1,108.10 1,123.10 1,120.34 20,824
Jun 6, 2023 1,141.85 1,141.85 1,113.10 1,116.10 1,113.36 13,805
Jun 5, 2023 1,148.00 1,148.00 1,121.00 1,123.95 1,121.19 18,565
Jun 2, 2023 1,135.80 1,148.80 1,135.80 1,141.35 1,138.55 11,049
Jun 1, 2023 1,136.80 1,144.95 1,128.80 1,134.55 1,131.76 16,753
May 31, 2023 1,126.20 1,139.85 1,123.65 1,128.65 1,125.88 11,223
May 30, 2023 1,129.00 1,135.45 1,115.00 1,123.60 1,120.84 18,968
May 29, 2023 1,140.00 1,149.80 1,126.30 1,128.60 1,125.83 35,906
May 26, 2023 1,163.85 1,166.95 1,153.05 1,156.75 1,153.91 20,139
May 25, 2023 1,161.00 1,164.00 1,154.45 1,160.10 1,157.25 17,427
May 24, 2023 1,152.20 1,164.95 1,151.60 1,159.65 1,156.80 17,485
May 23, 2023 1,157.80 1,165.00 1,152.30 1,154.95 1,152.11 19,201
May 22, 2023 1,170.00 1,174.00 1,151.05 1,157.80 1,154.96 26,403
May 19, 2023 1,139.90 1,170.00 1,124.10 1,164.20 1,161.34 49,204
May 18, 2023 1,124.85 1,144.65 1,115.00 1,134.05 1,131.26 25,168
May 17, 2023 1,127.15 1,140.95 1,112.15 1,124.80 1,122.04 16,432
May 16, 2023 1,158.00 1,158.00 1,130.00 1,135.60 1,132.81 26,588
May 15, 2023 1,160.00 1,165.80 1,147.50 1,153.70 1,150.87 33,554
May 12, 2023 1,134.00 1,163.45 1,132.95 1,146.85 1,144.03 62,072
May 11, 2023 1,104.00 1,144.45 1,100.00 1,125.20 1,122.44 74,051
May 10, 2023 1,084.90 1,116.90 1,059.55 1,099.30 1,096.60 151,275
May 9, 2023 1,050.00 1,074.80 1,045.05 1,052.20 1,049.61 29,263
May 8, 2023 1,052.95 1,056.80 1,045.55 1,047.60 1,045.03 12,039
May 5, 2023 1,049.50 1,055.05 1,045.00 1,046.50 1,043.93 7,604
May 4, 2023 1,050.40 1,055.55 1,040.05 1,047.75 1,045.18 12,003
May 3, 2023 1,047.50 1,053.05 1,030.00 1,047.00 1,044.43 12,717
May 2, 2023 1,050.95 1,056.80 1,042.00 1,047.50 1,044.93 28,103
Apr 28, 2023 1,027.05 1,046.40 1,027.05 1,034.05 1,031.51 24,391
Apr 27, 2023 1,017.45 1,030.00 1,015.05 1,026.80 1,024.28 12,546
Apr 26, 2023 1,018.70 1,022.20 1,010.65 1,017.45 1,014.95 17,010

Related Tickers

ALLSEC.NS Allsec Technologies Limited
777.65
-1.07%
 
APOLSINHOT.NS Apollo Sindoori Hotels Limited
1,822.35
+3.44%
 
DJML.NS DJ Mediaprint & Logistics Limited
278.30
-0.30%
 
PDSL.NS PDS Limited
481.05
+1.06%
 
UDS.NS Updater Services Limited
305.80
-1.20%
 
BLSE.NS BLS E-Services Limited
299.00
-0.17%
 
SUNDARMHLD.NS Sundaram Finance Holdings Limited
241.90
-1.57%
 
CMSINFO.NS CMS Info Systems Limited
404.05
+0.59%