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
2023-12-29 987.00 997.50 980.00 990.40 0.0M
2023-12-28 992.00 999.90 984.00 986.50 0.0M
2023-12-27 999.00 999.70 990.00 992.35 0.0M
2023-12-26 996.00 1,010.10 993.05 997.10 0.0M
2023-12-22 985.00 1,000.35 985.00 993.80 0.0M
2023-12-21 970.05 995.85 970.05 983.00 0.0M
2023-12-20 1,015.00 1,016.50 975.00 980.75 0.0M
2023-12-19 1,019.95 1,023.90 996.00 1,015.60 0.0M
2023-12-18 995.05 1,022.80 995.05 1,003.85 0.0M
2023-12-15 1,012.00 1,018.00 1,003.00 1,003.95 0.0M
2023-12-14 993.75 1,023.85 993.75 1,010.75 0.0M
2023-12-13 981.00 999.00 975.20 993.25 0.0M
2023-12-12 990.00 998.50 980.00 980.85 0.0M
2023-12-11 1,010.95 1,010.95 984.85 989.70 0.0M
2023-12-08 1,007.00 1,016.95 997.05 1,000.85 0.0M
2023-12-07 1,007.95 1,015.40 1,001.55 1,007.00 0.0M
2023-12-06 1,006.00 1,016.00 1,004.20 1,006.40 0.0M
2023-12-05 1,009.95 1,019.55 1,003.00 1,006.05 0.0M
2023-12-04 1,019.65 1,030.35 1,002.10 1,003.85 0.0M
2023-12-01 1,017.00 1,030.00 990.40 1,018.85 0.0M
2023-11-30 955.30 1,035.45 950.00 1,007.10 0.0M
2023-11-29 966.80 966.80 928.00 955.30 0.0M
2023-11-28 944.40 951.00 940.45 948.05 0.0M
2023-11-24 945.00 945.00 936.00 940.05 0.0M
2023-11-23 945.00 948.75 938.25 942.85 0.0M
2023-11-22 953.50 953.50 941.00 942.85 0.0M
2023-11-21 945.05 953.50 940.00 947.70 0.0M
2023-11-20 959.00 972.20 941.10 943.30 0.0M
2023-11-17 941.10 980.00 941.10 959.00 0.0M
2023-11-16 934.05 959.95 931.55 950.05 0.0M
2023-11-15 938.90 938.95 931.10 935.05 0.0M
2023-11-13 940.05 940.05 931.05 933.50 0.0M
2023-11-12 948.95 948.95 934.40 942.20 0.0M
2023-11-10 950.05 955.00 925.00 934.35 0.0M
2023-11-09 949.05 964.90 949.05 959.05 0.0M
2023-11-08 958.95 959.00 947.00 949.00 0.0M
2023-11-07 945.00 955.00 940.00 952.15 0.0M
2023-11-06 937.65 952.40 937.00 940.45 0.0M
2023-11-03 935.15 947.60 933.00 937.65 0.0M
2023-11-02 940.05 944.80 935.00 937.95 0.0M
2023-11-01 954.40 954.40 922.45 933.45 0.0M
2023-10-31 960.00 960.00 931.00 933.50 0.0M
2023-10-30 982.40 982.40 944.80 948.35 0.0M
2023-10-27 949.95 983.30 949.90 963.10 0.0M
2023-10-26 950.15 957.95 924.65 938.70 0.0M
2023-10-25 977.00 977.00 954.10 957.15 0.0M
2023-10-23 987.50 990.50 959.00 960.70 0.0M
2023-10-20 990.00 997.05 985.10 987.50 0.0M
2023-10-19 992.55 995.00 990.00 993.65 0.0M
2023-10-18 995.05 1,000.60 992.20 993.40 0.0M
2023-10-17 1,007.85 1,007.85 996.15 998.25 0.0M
2023-10-16 999.65 1,004.30 997.00 999.75 0.0M
2023-10-13 1,001.60 1,007.00 997.00 998.80 0.0M
2023-10-12 997.05 1,014.40 987.00 1,001.60 0.0M
2023-10-11 995.55 1,005.00 995.05 997.00 0.0M
2023-10-10 990.70 996.25 985.15 992.25 0.0M
2023-10-09 999.00 1,000.05 983.00 986.05 0.0M
2023-10-06 1,004.75 1,007.40 999.00 999.30 0.0M
2023-10-05 1,005.00 1,009.05 999.15 1,003.90 0.0M
2023-10-04 998.00 1,007.35 995.00 1,001.20 0.0M
2023-10-03 1,005.15 1,005.15 998.00 999.75 0.0M
2023-09-29 1,017.85 1,017.85 999.35 1,005.20 0.0M
2023-09-28 1,009.85 1,009.85 992.05 994.70 0.0M
2023-09-27 1,007.65 1,007.65 998.00 1,001.30 0.0M
2023-09-26 1,011.95 1,014.50 1,002.00 1,004.85 0.0M
2023-09-25 1,003.00 1,011.10 1,001.45 1,002.75 0.0M
2023-09-22 1,014.95 1,015.00 1,001.40 1,002.65 0.0M
2023-09-21 1,011.00 1,012.80 1,003.05 1,006.80 0.0M
2023-09-20 1,015.00 1,019.60 1,005.00 1,009.45 0.0M
2023-09-18 1,020.95 1,023.25 1,010.00 1,012.45 0.0M
2023-09-15 1,021.05 1,028.00 1,016.15 1,020.10 0.0M
2023-09-14 1,021.40 1,027.00 1,011.25 1,020.95 0.0M
2023-09-13 1,018.85 1,038.50 1,010.00 1,013.15 0.0M
2023-09-12 1,049.95 1,050.45 1,012.00 1,018.85 0.0M
2023-09-11 1,046.15 1,054.65 1,032.00 1,038.45 0.0M
2023-09-08 1,032.25 1,046.15 1,032.25 1,037.45 0.0M
2023-09-07 1,020.10 1,037.80 1,020.10 1,032.90 0.0M
2023-09-06 1,035.05 1,064.00 1,016.15 1,022.80 0.0M
2023-09-05 1,014.15 1,064.75 1,010.90 1,030.05 0.0M
2023-09-04 1,005.00 1,033.90 1,002.00 1,014.15 0.0M
2023-09-01 1,009.00 1,016.10 1,001.25 1,005.85 0.0M
2023-08-31 1,012.60 1,029.90 1,006.15 1,008.35 0.0M
2023-08-30 1,018.75 1,020.00 1,003.45 1,010.35 0.0M
2023-08-29 1,013.95 1,019.90 1,005.80 1,010.15 0.0M
2023-08-28 1,024.95 1,024.95 1,001.00 1,010.50 0.0M
2023-08-25 1,023.75 1,029.10 1,005.05 1,015.40 0.0M
2023-08-24 1,031.05 1,039.00 1,021.25 1,024.50 0.0M
2023-08-23 1,015.35 1,045.00 1,015.35 1,029.45 0.0M
2023-08-22 1,005.05 1,016.00 1,005.05 1,009.80 0.0M
2023-08-21 1,001.00 1,009.00 999.00 1,007.30 0.0M
2023-08-18 1,013.05 1,019.00 1,001.80 1,005.45 0.0M
2023-08-17 1,012.60 1,021.70 1,010.00 1,010.80 0.0M
2023-08-16 1,005.05 1,023.65 1,005.05 1,012.60 0.0M
2023-08-14 1,017.05 1,029.85 1,011.90 1,014.80 0.0M
2023-08-11 1,016.00 1,025.05 1,015.00 1,020.10 0.0M
2023-08-10 1,049.00 1,064.45 1,021.00 1,025.40 0.0M
2023-08-09 1,050.10 1,060.00 1,045.05 1,051.50 0.0M
2023-08-08 1,042.00 1,052.15 1,042.00 1,047.90 0.0M
2023-08-07 1,049.60 1,060.40 1,035.60 1,042.00 0.0M
2023-08-04 1,054.95 1,060.35 1,050.00 1,051.95 0.0M
2023-08-03 1,051.25 1,056.95 1,041.00 1,048.25 0.0M
2023-08-02 1,060.00 1,060.05 1,048.10 1,051.25 0.0M
2023-08-01 1,052.00 1,076.00 1,050.00 1,063.25 0.0M
2023-07-31 1,061.00 1,062.50 1,048.05 1,054.00 0.0M
2023-07-28 1,056.10 1,070.00 1,050.00 1,059.15 0.0M
2023-07-27 1,043.65 1,069.70 1,041.00 1,060.15 0.0M
2023-07-26 1,045.10 1,052.35 1,041.00 1,043.65 0.0M
2023-07-25 1,054.90 1,060.40 1,041.95 1,051.60 0.0M
2023-07-24 1,079.85 1,079.85 1,049.90 1,052.00 0.0M
2023-07-21 1,069.05 1,070.95 1,062.00 1,065.05 0.0M
2023-07-20 1,074.00 1,080.05 1,066.30 1,069.45 0.0M
2023-07-19 1,090.00 1,090.00 1,066.20 1,073.60 0.0M
2023-07-18 1,072.05 1,088.00 1,071.05 1,074.55 0.0M
2023-07-17 1,061.00 1,090.10 1,061.00 1,077.50 0.0M
2023-07-14 1,058.45 1,060.30 1,052.60 1,056.80 0.0M
2023-07-13 1,057.95 1,063.75 1,054.90 1,056.10 0.0M
2023-07-12 1,067.75 1,070.25 1,056.05 1,058.95 0.0M
2023-07-11 1,070.00 1,074.40 1,060.00 1,062.55 0.0M
2023-07-10 1,072.65 1,092.30 1,065.10 1,069.90 0.0M
2023-07-07 1,085.00 1,096.45 1,085.00 1,088.25 0.0M
2023-07-06 1,083.30 1,105.50 1,080.00 1,092.35 0.0M
2023-07-05 1,076.00 1,083.30 1,071.90 1,077.25 0.0M
2023-07-04 1,077.05 1,081.80 1,073.00 1,075.95 0.0M
2023-07-03 1,089.85 1,089.85 1,076.05 1,077.50 0.0M
2023-06-30 1,065.05 1,088.05 1,065.05 1,078.65 0.0M
2023-06-28 1,069.85 1,083.70 1,065.50 1,068.40 0.0M
2023-06-27 1,060.00 1,088.15 1,059.05 1,063.30 0.0M
2023-06-26 1,062.55 1,069.60 1,060.00 1,060.85 0.0M
2023-06-23 1,084.95 1,084.95 1,067.00 1,068.90 0.0M
2023-06-22 1,080.40 1,082.85 1,072.55 1,075.10 0.0M
2023-06-21 1,081.85 1,086.00 1,075.15 1,079.95 0.0M
2023-06-20 1,077.00 1,085.90 1,071.25 1,077.25 0.0M
2023-06-19 1,082.55 1,088.35 1,074.15 1,075.60 0.0M
2023-06-16 1,088.50 1,092.60 1,080.00 1,082.35 0.0M
2023-06-15 1,095.95 1,095.95 1,083.05 1,085.70 0.0M
2023-06-14 1,094.15 1,096.00 1,081.50 1,087.75 0.0M
2023-06-13 1,077.00 1,088.55 1,076.20 1,082.00 0.0M
2023-06-12 1,081.00 1,085.00 1,075.10 1,078.05 0.0M
2023-06-09 1,089.90 1,121.95 1,084.65 1,088.70 0.0M
2023-06-08 1,119.95 1,147.50 1,116.00 1,118.35 0.0M
2023-06-07 1,117.00 1,126.45 1,108.80 1,121.55 0.0M
2023-06-06 1,125.00 1,132.70 1,114.00 1,115.45 0.0M
2023-06-05 1,150.05 1,150.05 1,122.70 1,124.30 0.0M
2023-06-02 1,144.15 1,148.80 1,139.00 1,140.85 0.0M
2023-06-01 1,137.40 1,144.15 1,127.65 1,133.50 0.0M
2023-05-31 1,135.15 1,140.00 1,121.00 1,129.50 0.0M
2023-05-30 1,127.05 1,135.15 1,115.05 1,124.05 0.0M
2023-05-29 1,146.05 1,149.90 1,126.95 1,129.20 0.0M
2023-05-26 1,164.25 1,166.95 1,154.00 1,157.05 0.0M
2023-05-25 1,160.10 1,166.35 1,152.65 1,159.55 0.0M
2023-05-24 1,154.55 1,167.55 1,150.70 1,160.10 0.0M
2023-05-23 1,157.65 1,163.95 1,151.95 1,155.25 0.0M
2023-05-22 1,168.05 1,174.85 1,155.00 1,156.60 0.0M
2023-05-19 1,137.00 1,171.05 1,124.45 1,162.45 0.0M
2023-05-18 1,123.05 1,149.45 1,096.90 1,133.20 0.0M
2023-05-17 1,130.00 1,140.00 1,113.20 1,125.15 0.0M
2023-05-16 1,156.50 1,156.80 1,130.05 1,135.90 0.0M
2023-05-15 1,164.90 1,165.00 1,147.00 1,153.05 0.0M
2023-05-12 1,138.80 1,163.00 1,134.00 1,147.50 0.0M
2023-05-11 1,107.95 1,142.25 1,100.60 1,126.70 0.0M
2023-05-10 1,081.35 1,118.45 1,056.90 1,108.20 0.0M
2023-05-09 1,052.00 1,070.00 1,046.25 1,052.15 0.0M
2023-05-08 1,046.00 1,057.90 1,043.00 1,048.35 0.0M
2023-05-05 1,053.55 1,056.55 1,040.00 1,046.80 0.0M
2023-05-04 1,050.55 1,055.30 1,041.10 1,047.80 0.0M
2023-05-03 1,046.00 1,050.55 1,040.60 1,045.95 0.0M
2023-05-02 1,059.95 1,059.95 1,041.00 1,047.20 0.0M
2023-04-28 1,029.95 1,047.00 1,028.00 1,035.80 0.0M
2023-04-27 1,018.75 1,035.00 1,017.10 1,026.45 0.0M
2023-04-26 1,013.05 1,021.00 1,011.60 1,018.10 0.0M
2023-04-25 1,029.90 1,032.80 1,013.00 1,018.60 0.0M
2023-04-24 1,030.00 1,035.40 1,027.00 1,027.35 0.0M
2023-04-21 1,038.10 1,044.35 1,026.40 1,030.30 0.0M
2023-04-20 1,059.95 1,059.95 1,035.45 1,039.05 0.0M
2023-04-19 1,034.00 1,034.00 1,026.00 1,027.25 0.0M
2023-04-18 1,041.05 1,043.85 1,025.00 1,030.50 0.0M
2023-04-17 1,041.10 1,062.85 1,029.05 1,046.45 0.0M
2023-04-13 1,064.05 1,066.90 1,052.00 1,061.10 0.0M
2023-04-12 1,061.35 1,075.05 1,057.10 1,066.25 0.0M
2023-04-11 1,062.00 1,075.00 1,056.00 1,061.35 0.0M
2023-04-10 1,076.30 1,076.30 1,050.10 1,054.50 0.0M
2023-04-06 1,031.00 1,077.40 1,030.80 1,072.05 0.0M
2023-04-05 1,030.00 1,034.20 1,024.55 1,030.65 0.0M
2023-04-03 1,038.00 1,038.95 1,017.60 1,022.50 0.0M
2023-03-31 1,020.00 1,035.00 1,007.45 1,029.60 0.0M
2023-03-29 1,001.95 1,020.20 1,001.00 1,003.05 0.0M
2023-03-28 1,033.70 1,033.70 997.55 1,003.60 0.0M
2023-03-27 1,006.05 1,040.50 994.55 1,027.40 0.0M
2023-03-24 1,033.90 1,039.40 1,011.00 1,015.95 0.0M
2023-03-23 1,065.00 1,065.00 1,020.00 1,021.60 0.0M
2023-03-22 1,053.85 1,072.00 1,043.65 1,050.85 0.0M
2023-03-21 1,066.05 1,082.45 1,050.00 1,052.55 0.0M
2023-03-20 1,080.00 1,080.00 1,059.05 1,066.70 0.0M
2023-03-17 1,085.00 1,088.15 1,067.35 1,072.25 0.0M
2023-03-16 1,080.05 1,090.90 1,055.70 1,076.25 0.0M
2023-03-15 1,088.05 1,100.00 1,080.00 1,082.85 0.0M
2023-03-14 1,120.00 1,120.00 1,075.50 1,082.65 0.0M
2023-03-13 1,147.50 1,153.00 1,102.90 1,111.20 0.0M
2023-03-10 1,185.00 1,185.00 1,144.10 1,150.15 0.0M
2023-03-09 1,211.05 1,214.35 1,181.20 1,184.05 0.0M
2023-03-08 1,205.00 1,230.40 1,201.00 1,206.95 0.0M
2023-03-06 1,198.00 1,251.55 1,151.40 1,217.45 0.0M
2023-03-03 1,319.00 1,367.50 1,313.55 1,356.60 0.0M
2023-03-02 1,318.90 1,318.90 1,312.00 1,314.80 0.0M
2023-03-01 1,304.05 1,316.70 1,302.00 1,313.70 0.0M
2023-02-28 1,311.55 1,311.55 1,302.05 1,304.70 0.0M
2023-02-27 1,316.95 1,316.95 1,298.00 1,301.60 0.0M
2023-02-24 1,305.50 1,311.00 1,297.40 1,303.05 0.0M
2023-02-23 1,296.25 1,309.75 1,295.90 1,299.00 0.0M
2023-02-22 1,309.95 1,309.95 1,297.90 1,300.45 0.0M
2023-02-21 1,315.85 1,315.85 1,301.00 1,303.55 0.0M
2023-02-20 1,303.85 1,309.95 1,300.00 1,302.25 0.0M
2023-02-17 1,322.90 1,322.90 1,298.60 1,302.05 0.0M
2023-02-16 1,323.95 1,323.95 1,293.30 1,301.90 0.0M
2023-02-15 1,297.45 1,306.00 1,292.45 1,299.70 0.0M
2023-02-14 1,310.55 1,310.55 1,288.00 1,297.45 0.0M
2023-02-13 1,301.50 1,323.55 1,300.70 1,317.80 0.0M
2023-02-10 1,295.00 1,304.45 1,294.40 1,301.45 0.0M
2023-02-09 1,308.95 1,308.95 1,292.00 1,297.30 0.0M
2023-02-08 1,304.95 1,304.95 1,293.05 1,298.10 0.0M
2023-02-07 1,300.30 1,303.00 1,288.05 1,293.25 0.0M
2023-02-06 1,303.00 1,305.70 1,291.15 1,301.40 0.0M
2023-02-03 1,304.95 1,304.95 1,269.25 1,299.70 0.0M
2023-02-02 1,300.00 1,307.00 1,288.35 1,298.35 0.0M
2023-02-01 1,315.80 1,318.95 1,290.00 1,298.30 0.0M
2023-01-31 1,310.00 1,330.80 1,298.30 1,310.45 0.0M
2023-01-30 1,327.95 1,330.00 1,295.25 1,307.50 0.0M
2023-01-27 1,298.10 1,305.30 1,278.55 1,299.20 0.0M
2023-01-25 1,302.45 1,311.55 1,284.00 1,298.05 0.0M
2023-01-24 1,306.05 1,319.00 1,290.05 1,299.50 0.0M
2023-01-23 1,327.95 1,327.95 1,292.55 1,302.30 0.0M
2023-01-20 1,342.95 1,342.95 1,313.25 1,316.85 0.0M
2023-01-19 1,335.00 1,343.70 1,314.20 1,328.70 0.0M
2023-01-18 1,328.50 1,328.50 1,319.45 1,320.85 0.0M
2023-01-17 1,320.05 1,329.00 1,319.55 1,327.25 0.0M
2023-01-16 1,311.55 1,325.00 1,308.80 1,318.90 0.0M
2023-01-13 1,302.00 1,321.00 1,302.00 1,311.55 0.0M
2023-01-12 1,321.95 1,323.00 1,301.00 1,306.15 0.0M
2023-01-11 1,314.95 1,328.35 1,307.00 1,311.45 0.0M
2023-01-10 1,307.05 1,312.95 1,299.70 1,304.85 0.0M
2023-01-09 1,334.95 1,334.95 1,302.75 1,307.05 0.0M
2023-01-06 1,325.95 1,325.95 1,303.60 1,308.10 0.0M
2023-01-05 1,324.95 1,324.95 1,305.65 1,314.25 0.0M
2023-01-04 1,345.95 1,345.95 1,310.60 1,314.70 0.0M
2023-01-03 1,348.00 1,348.00 1,330.05 1,337.20 0.0M
2023-01-02 1,345.95 1,347.20 1,318.95 1,329.35 0.0M