Hinduja Global Solutions Ltd

HGSL
🏛️ india →
499.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,555.85 1,600.48 1,555.85 1,573.33 0.0M
2021-12-30 1,581.43 1,607.60 1,574.66 1,579.57 0.0M
2021-12-29 1,577.04 1,604.77 1,562.82 1,574.21 0.0M
2021-12-28 1,568.09 1,594.57 1,536.94 1,564.23 0.0M
2021-12-27 1,573.33 1,573.33 1,525.22 1,549.27 0.0M
2021-12-24 1,612.55 1,620.51 1,573.14 1,582.43 0.0M
2021-12-23 1,601.43 1,609.53 1,573.19 1,603.29 0.0M
2021-12-22 1,619.53 1,640.97 1,573.09 1,588.26 0.0M
2021-12-21 1,412.33 1,621.08 1,412.33 1,575.64 0.0M
2021-12-20 1,444.74 1,461.39 1,413.02 1,429.81 0.0M
2021-12-17 1,474.39 1,476.63 1,448.67 1,458.06 0.0M
2021-12-16 1,528.08 1,533.79 1,466.99 1,477.89 0.0M
2021-12-15 1,475.63 1,514.26 1,464.51 1,508.78 0.0M
2021-12-14 1,439.55 1,488.92 1,429.50 1,467.22 0.0M
2021-12-13 1,517.57 1,520.41 1,429.00 1,442.43 0.0M
2021-12-10 1,534.70 1,566.66 1,481.87 1,489.85 0.0M
2021-12-09 1,584.86 1,584.86 1,519.84 1,525.69 0.0M
2021-12-08 1,505.21 1,509.40 1,476.63 1,509.40 0.0M
2021-12-07 1,378.56 1,437.55 1,366.69 1,437.55 0.0M
2021-12-06 1,349.43 1,395.66 1,340.54 1,369.10 0.0M
2021-12-03 1,352.33 1,377.56 1,338.54 1,356.05 0.0M
2021-12-02 1,367.39 1,368.50 1,338.02 1,355.55 0.0M
2021-12-01 1,400.32 1,400.32 1,357.55 1,363.46 0.0M
2021-11-30 1,357.55 1,405.18 1,357.55 1,376.82 0.0M
2021-11-29 1,406.54 1,406.56 1,358.07 1,373.63 0.0M
2021-11-26 1,379.75 1,429.00 1,368.58 1,406.56 0.0M
2021-11-25 1,358.03 1,401.35 1,356.38 1,396.27 0.0M
2021-11-24 1,412.21 1,427.00 1,378.29 1,383.84 0.0M
2021-11-23 1,421.85 1,436.62 1,383.75 1,410.90 0.0M
2021-11-22 1,443.29 1,443.29 1,397.56 1,410.59 0.0M
2021-11-18 1,396.20 1,396.20 1,295.63 1,396.20 0.0M
2021-11-17 1,298.01 1,329.73 1,253.23 1,329.73 0.0M
2021-11-16 1,279.91 1,295.10 1,245.61 1,266.43 0.0M
2021-11-15 1,346.59 1,357.55 1,272.29 1,275.17 0.0M
2021-11-12 1,368.50 1,368.50 1,279.88 1,302.18 0.0M
2021-11-11 1,376.13 1,376.13 1,343.74 1,347.24 0.0M
2021-11-10 1,351.14 1,368.50 1,346.14 1,355.14 0.0M
2021-11-09 1,338.42 1,376.13 1,338.42 1,354.43 0.0M
2021-11-08 1,341.35 1,356.60 1,319.92 1,338.42 0.0M
2021-11-04 1,375.65 1,375.65 1,333.73 1,341.47 0.0M
2021-11-03 1,333.73 1,368.50 1,320.87 1,358.57 0.0M
2021-11-02 1,304.68 1,328.49 1,287.05 1,315.49 0.0M
2021-11-01 1,267.05 1,289.29 1,256.09 1,282.10 0.0M
2021-10-29 1,280.38 1,294.63 1,262.28 1,270.14 0.0M
2021-10-28 1,299.08 1,303.56 1,267.07 1,285.60 0.0M
2021-10-27 1,293.24 1,309.92 1,278.00 1,300.25 0.0M
2021-10-26 1,260.40 1,308.49 1,260.38 1,291.58 0.0M
2021-10-25 1,321.82 1,321.82 1,267.71 1,284.55 0.0M
2021-10-22 1,322.35 1,354.69 1,309.92 1,320.42 0.0M
2021-10-21 1,352.31 1,369.31 1,259.90 1,344.71 0.0M
2021-10-20 1,364.69 1,364.69 1,309.92 1,323.54 0.0M
2021-10-19 1,362.31 1,373.24 1,343.74 1,356.43 0.0M
2021-10-18 1,345.69 1,373.74 1,340.88 1,350.93 0.0M
2021-10-14 1,349.45 1,405.18 1,349.45 1,358.03 0.0M
2021-10-13 1,375.63 1,375.63 1,350.88 1,356.45 0.0M
2021-10-12 1,381.20 1,381.20 1,334.35 1,359.29 0.0M
2021-10-11 1,390.42 1,405.66 1,355.17 1,371.74 0.0M
2021-10-08 1,384.70 1,384.70 1,358.17 1,369.20 0.0M
2021-10-07 1,380.41 1,385.65 1,354.69 1,375.60 0.0M
2021-10-06 1,353.74 1,376.53 1,349.38 1,363.69 0.0M
2021-10-05 1,386.03 1,386.03 1,346.12 1,364.74 0.0M
2021-10-04 1,355.12 1,395.66 1,336.11 1,382.20 0.0M
2021-10-01 1,334.71 1,370.89 1,334.71 1,355.12 0.0M
2021-09-30 1,365.17 1,405.18 1,341.50 1,355.50 0.0M
2021-09-29 1,328.02 1,368.50 1,309.96 1,360.65 0.0M
2021-09-28 1,338.50 1,362.31 1,334.21 1,343.64 0.0M
2021-09-27 1,334.73 1,370.89 1,333.76 1,350.12 0.0M
2021-09-24 1,394.13 1,394.13 1,340.97 1,357.62 0.0M
2021-09-23 1,378.51 1,398.04 1,343.81 1,367.05 0.0M
2021-09-22 1,329.76 1,404.23 1,324.52 1,364.41 0.0M
2021-09-21 1,359.93 1,381.37 1,315.63 1,352.48 0.0M
2021-09-20 1,424.24 1,424.24 1,362.46 1,362.65 0.0M
2021-09-17 1,356.64 1,438.75 1,332.61 1,427.00 0.0M
2021-09-16 1,416.22 1,416.22 1,360.81 1,370.24 0.0M
2021-09-15 1,457.40 1,457.40 1,393.44 1,403.54 0.0M
2021-09-14 1,459.32 1,463.11 1,417.14 1,426.95 0.0M
2021-09-13 1,348.32 1,404.84 1,322.35 1,404.84 0.0M
2021-09-09 1,326.99 1,362.63 1,317.61 1,337.97 0.0M
2021-09-08 1,327.09 1,327.09 1,280.21 1,317.37 0.0M
2021-09-07 1,322.35 1,333.49 1,296.52 1,323.84 0.0M
2021-09-06 1,305.76 1,322.35 1,279.69 1,315.81 0.0M
2021-09-03 1,263.58 1,312.87 1,263.58 1,303.27 0.0M
2021-09-02 1,294.43 1,303.34 1,256.52 1,277.75 0.0M
2021-09-01 1,317.04 1,321.87 1,269.57 1,299.29 0.0M
2021-08-31 1,246.51 1,316.49 1,206.49 1,298.74 0.0M
2021-08-30 1,257.18 1,302.82 1,257.18 1,258.10 0.0M
2021-08-27 1,315.26 1,338.94 1,289.22 1,323.34 0.0M
2021-08-26 1,348.42 1,348.42 1,298.65 1,312.16 0.0M
2021-08-25 1,392.97 1,392.97 1,325.67 1,347.68 0.0M
2021-08-24 1,267.27 1,397.71 1,267.27 1,367.02 0.0M
2021-08-23 1,413.82 1,428.99 1,333.96 1,333.96 0.0M
2021-08-20 1,440.84 1,442.71 1,398.66 1,404.15 0.0M
2021-08-18 1,476.39 1,515.68 1,423.42 1,442.19 0.0M
2021-08-17 1,474.02 1,536.44 1,469.28 1,498.19 0.0M
2021-08-16 1,489.94 1,534.68 1,489.94 1,503.07 0.0M
2021-08-13 1,650.80 1,653.65 1,568.36 1,568.36 0.0M
2021-08-12 1,658.39 1,672.60 1,545.16 1,650.90 0.1M
2021-08-11 1,610.33 1,610.33 1,610.33 1,610.33 0.2M
2021-08-10 1,533.66 1,533.66 1,533.66 1,533.66 0.0M
2021-08-09 1,435.15 1,463.11 1,417.14 1,460.65 0.0M
2021-08-06 1,351.73 1,412.40 1,351.73 1,393.44 0.0M
2021-08-05 1,374.96 1,409.04 1,362.63 1,372.80 0.0M
2021-08-04 1,395.81 1,438.47 1,374.48 1,382.49 0.0M
2021-08-03 1,428.85 1,439.84 1,393.44 1,420.15 0.0M
2021-08-02 1,405.77 1,456.43 1,389.46 1,428.85 0.0M
2021-07-30 1,420.36 1,454.58 1,381.36 1,418.78 0.0M
2021-07-29 1,422.83 1,459.32 1,379.84 1,390.12 0.0M
2021-07-28 1,407.61 1,443.21 1,340.38 1,430.34 0.0M
2021-07-27 1,409.56 1,417.14 1,368.80 1,382.35 0.0M
2021-07-26 1,340.36 1,398.18 1,340.36 1,394.60 0.0M
2021-07-23 1,375.43 1,450.32 1,336.21 1,381.14 0.0M
2021-07-22 1,423.94 1,455.03 1,374.48 1,406.52 0.0M
2021-07-20 1,509.56 1,509.56 1,398.56 1,423.94 0.0M
2021-07-19 1,537.53 1,549.47 1,408.18 1,472.17 0.0M
2021-07-16 1,477.17 1,477.17 1,477.17 1,477.17 0.0M
2021-07-15 1,406.83 1,406.83 1,402.45 1,406.83 0.0M
2021-07-14 1,317.61 1,350.79 1,253.10 1,339.86 0.0M
2021-07-13 1,307.89 1,315.24 1,273.53 1,289.03 0.0M
2021-07-12 1,212.86 1,272.70 1,212.86 1,272.70 0.0M
2021-07-09 1,175.42 1,212.11 1,113.81 1,212.11 0.0M
2021-07-08 1,145.56 1,170.63 1,123.19 1,154.40 0.0M
2021-07-07 1,142.24 1,145.09 1,114.28 1,139.40 0.0M
2021-07-06 1,184.90 1,184.90 1,128.02 1,137.81 0.0M
2021-07-05 1,231.82 1,231.82 1,162.29 1,184.92 0.0M
2021-07-02 1,173.05 1,208.12 1,150.30 1,201.42 0.0M
2021-07-01 1,183.93 1,183.93 1,097.74 1,162.86 0.0M
2021-06-30 1,160.68 1,161.68 1,134.19 1,139.00 0.0M
2021-06-29 1,054.56 1,137.50 1,053.23 1,127.10 0.0M
2021-06-28 1,103.38 1,134.19 1,099.02 1,099.47 0.0M
2021-06-25 1,173.05 1,195.80 1,113.92 1,156.84 0.0M
2021-06-24 1,227.56 1,243.91 1,164.57 1,169.16 0.0M
2021-06-23 1,293.44 1,293.44 1,185.37 1,225.85 0.0M
2021-06-22 1,232.27 1,232.27 1,213.34 1,232.27 0.1M
2021-06-21 1,173.60 1,173.60 1,150.89 1,173.60 0.1M
2021-06-18 1,161.20 1,161.20 1,085.44 1,117.72 0.0M
2021-06-17 1,143.19 1,206.18 1,141.65 1,142.55 0.0M
2021-06-16 1,203.60 1,241.80 1,173.43 1,201.73 0.0M
2021-06-15 1,222.82 1,251.25 1,212.70 1,228.17 0.0M
2021-06-14 1,231.68 1,237.04 1,114.59 1,222.46 0.0M
2021-06-11 1,118.55 1,207.44 1,118.55 1,198.10 0.0M
2021-06-10 1,100.06 1,147.93 1,094.85 1,135.09 0.0M
2021-06-09 1,133.69 1,160.25 1,074.96 1,115.56 0.0M
2021-06-08 1,144.61 1,178.34 1,113.71 1,125.23 0.0M
2021-06-07 1,090.11 1,180.63 1,057.90 1,140.37 0.0M
2021-06-04 981.10 1,104.33 972.09 1,066.65 0.0M
2021-06-03 925.17 993.42 925.17 960.53 0.0M
2021-06-02 861.52 948.30 861.52 924.51 0.0M
2021-06-01 850.43 860.26 846.04 853.03 0.0M
2021-05-31 869.72 886.26 841.75 846.16 0.0M
2021-05-28 853.13 933.44 853.13 870.17 0.0M
2021-05-27 839.60 860.31 828.48 844.79 0.0M
2021-05-26 888.67 888.67 835.85 839.69 0.0M
2021-05-25 874.15 891.02 855.66 862.09 0.0M
2021-05-24 847.75 866.80 841.87 863.10 0.0M
2021-05-21 829.43 862.61 819.48 831.42 0.0M
2021-05-20 842.23 842.23 808.39 819.29 0.0M
2021-05-19 792.63 833.67 776.32 821.14 0.0M
2021-05-18 782.03 798.62 781.06 789.38 0.0M
2021-05-17 798.53 803.36 787.96 790.99 0.0M
2021-05-14 775.30 794.05 772.55 787.72 0.0M
2021-05-12 795.92 796.56 787.25 790.80 0.0M
2021-05-11 761.35 805.73 761.35 787.32 0.0M
2021-05-10 805.73 805.73 791.09 796.54 0.0M
2021-05-07 800.07 801.51 784.83 788.60 0.0M
2021-05-06 796.75 815.21 768.29 793.95 0.0M
2021-05-05 791.51 813.60 791.51 796.89 0.0M
2021-05-04 817.58 828.39 791.51 800.19 0.0M
2021-05-03 806.49 818.60 802.86 811.42 0.0M
2021-04-30 815.52 822.34 802.89 814.03 0.0M
2021-04-29 838.91 852.25 809.43 827.61 0.0M
2021-04-28 800.28 840.19 800.28 830.24 0.0M
2021-04-27 779.66 796.49 767.18 792.72 0.0M
2021-04-26 758.86 777.18 753.90 765.80 0.0M
2021-04-23 766.87 779.71 759.24 768.31 0.0M
2021-04-22 771.13 775.68 758.38 760.40 0.0M
2021-04-20 805.71 805.71 774.92 778.27 0.0M
2021-04-19 782.03 796.11 763.55 783.48 0.0M
2021-04-16 826.37 851.71 782.51 794.50 0.0M
2021-04-15 809.05 809.05 763.08 796.82 0.0M
2021-04-13 829.41 829.41 794.07 813.22 0.0M
2021-04-12 872.09 872.09 797.67 806.32 0.0M
2021-04-09 870.62 887.25 850.09 872.89 0.0M
2021-04-08 858.58 876.83 842.20 858.22 0.0M
2021-04-07 833.77 890.97 833.77 858.70 0.0M
2021-04-06 845.31 866.28 821.47 849.38 0.0M
2021-04-05 876.83 876.83 811.18 838.55 0.0M
2021-04-01 814.67 896.26 798.62 850.92 0.0M
2021-03-31 843.60 874.17 796.99 815.33 0.1M
2021-03-30 706.20 831.28 706.20 826.23 0.1M
2021-03-26 697.43 711.22 685.35 692.74 0.0M
2021-03-25 709.28 724.00 649.99 700.89 0.0M
2021-03-24 696.58 721.68 675.23 693.76 0.1M
2021-03-23 657.90 710.94 657.90 693.24 0.1M
2021-03-22 572.76 684.02 572.59 649.33 0.0M
2021-03-19 585.81 585.81 559.27 572.90 0.0M
2021-03-18 569.01 574.39 558.75 569.72 0.0M
2021-03-17 576.81 589.13 559.32 563.82 2.1M
2021-03-16 561.33 575.86 559.13 571.55 0.0M
2021-03-15 560.74 564.20 547.42 556.59 0.0M
2021-03-12 569.94 573.42 557.40 558.99 0.0M
2021-03-10 574.18 576.12 550.74 567.99 0.0M
2021-03-09 575.22 578.23 564.04 568.89 0.0M
2021-03-08 568.75 576.34 548.25 573.37 0.0M
2021-03-05 561.33 590.08 553.44 556.97 0.0M
2021-03-04 542.68 568.75 536.03 556.93 0.0M
2021-03-03 543.54 545.55 539.51 543.18 0.0M
2021-03-02 546.48 551.74 543.96 546.59 0.0M
2021-03-01 562.99 562.99 541.74 543.92 0.0M
2021-02-26 555.03 567.21 539.27 541.62 0.0M
2021-02-25 576.31 587.71 549.08 556.86 0.0M
2021-02-24 558.09 561.41 545.58 554.49 0.0M
2021-02-23 564.01 564.01 547.42 553.54 0.0M
2021-02-22 566.33 570.65 560.22 565.51 0.0M
2021-02-19 565.17 577.28 558.82 569.58 0.0M
2021-02-18 542.92 575.55 542.92 565.93 0.0M
2021-02-17 540.29 550.27 536.85 541.26 0.0M
2021-02-16 541.26 551.14 537.33 540.03 0.0M
2021-02-15 555.96 555.96 536.00 540.86 0.0M
2021-02-12 556.36 556.55 543.63 545.60 0.0M
2021-02-11 559.27 562.80 549.32 552.73 0.0M
2021-02-10 553.32 562.26 546.48 557.35 0.0M
2021-02-09 599.56 599.56 542.12 553.32 0.0M
2021-02-08 595.25 611.27 582.00 599.82 0.0M
2021-02-05 580.13 601.93 580.13 586.53 0.0M
2021-02-04 556.90 594.61 555.58 582.40 0.0M
2021-02-03 580.55 596.36 547.42 550.10 0.0M
2021-02-02 531.71 579.16 531.14 567.28 0.0M
2021-02-01 518.51 528.20 517.09 521.78 0.0M
2021-01-29 526.31 532.33 520.81 522.16 0.0M
2021-01-28 511.88 525.24 506.19 521.45 0.0M
2021-01-27 517.87 522.92 500.31 520.55 0.0M
2021-01-25 526.74 526.74 512.14 514.67 0.0M
2021-01-22 549.82 553.42 514.01 514.77 0.0M
2021-01-21 559.75 559.75 534.25 538.30 0.0M
2021-01-20 568.37 578.30 548.04 549.91 0.0M
2021-01-19 545.53 566.38 538.51 560.98 0.0M
2021-01-18 550.22 550.22 538.32 544.70 0.0M
2021-01-15 580.20 590.15 547.09 551.57 0.0M
2021-01-14 575.39 616.15 567.76 577.80 0.0M
2021-01-13 553.77 570.65 553.77 567.57 0.0M
2021-01-12 555.50 558.80 545.67 549.68 0.0M
2021-01-11 559.82 561.38 546.48 551.69 0.0M
2021-01-08 556.48 566.38 549.22 555.03 0.0M
2021-01-07 565.67 570.65 545.48 550.08 0.0M
2021-01-06 540.55 568.80 540.55 555.60 0.0M
2021-01-05 549.32 563.78 537.54 542.21 0.0M
2021-01-04 552.68 558.89 540.91 551.69 0.0M
2021-01-01 538.94 563.30 533.82 552.47 0.0M