Hinduja Global Solutions Ltd (HGSL)

HGSL
🏛️ Inde →
507.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 520.00 520.00 520.00 520.00 0.0K
09:25 518.65 520.00 518.65 520.00 0.0K
09:30 521.00 522.35 520.75 520.75 0.1K
09:35 520.80 520.80 520.80 520.80 0.0K
09:45 520.80 520.80 520.80 520.80 0.0K
10:15 517.50 518.45 517.50 518.45 0.1K
10:45 519.25 519.25 519.25 519.25 0.0K
11:10 520.00 520.00 520.00 520.00 0.1K
11:30 520.35 520.35 520.35 520.35 0.0K
11:35 520.30 520.30 520.30 520.30 0.0K
12:15 520.25 520.30 520.25 520.30 0.0K
12:40 520.25 520.25 520.25 520.25 0.0K
12:55 519.05 519.05 519.05 519.05 0.0K
13:10 518.20 518.20 518.20 518.20 0.1K
13:15 516.65 516.65 516.65 516.65 0.2K
14:25 519.45 519.45 519.45 519.45 0.0K
14:30 517.45 517.45 517.45 517.45 0.0K
14:40 517.45 517.45 516.80 516.80 0.1K
14:50 516.80 516.80 516.80 516.80 0.0K
14:55 516.80 516.80 516.80 516.80 0.0K
15:10 518.75 518.75 518.75 518.75 0.0K
15:15 516.00 518.15 516.00 518.15 0.0K
15:25 517.30 517.55 517.30 517.55 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 501.30 515.50 501.30 507.20 0.0M
2025-09-25 519.95 521.00 510.00 512.95 0.0M
2025-09-24 520.00 522.35 516.00 517.55 0.0M
2025-09-23 523.05 526.85 510.20 517.10 0.0M
2025-09-22 528.00 530.80 522.00 523.05 0.0M
2025-09-19 530.00 533.00 524.95 530.05 0.0M
2025-09-18 506.10 532.45 506.10 529.50 0.0M
2025-09-17 524.00 534.90 516.95 520.60 0.0M
2025-09-16 535.00 535.00 525.00 525.85 0.0M
2025-09-15 533.70 537.75 528.50 530.95 0.0M
2025-09-12 528.00 540.00 528.00 533.70 0.0M
2025-09-11 526.00 532.80 525.80 528.10 0.0M
2025-09-10 524.90 532.80 524.30 525.45 0.0M
2025-09-09 527.95 529.00 520.05 525.50 0.0M
2025-09-08 521.05 528.00 517.40 524.65 0.0M
2025-09-05 525.00 525.00 517.00 518.50 0.0M
2025-09-04 523.55 529.00 520.20 522.05 0.0M
2025-09-03 525.00 525.10 518.80 523.40 0.0M
2025-09-02 515.80 534.00 515.65 523.65 0.0M
2025-09-01 511.40 522.00 510.55 514.75 0.0M
2025-08-29 525.00 526.20 508.55 513.35 0.0M
2025-08-28 531.00 531.00 516.85 524.75 0.0M
2025-08-26 540.00 540.00 517.40 523.05 0.0M
2025-08-25 537.10 556.00 532.00 535.65 0.0M
2025-08-22 548.75 550.45 544.05 546.95 0.0M
2025-08-21 542.80 549.55 540.05 546.50 0.0M
2025-08-20 540.05 546.50 538.25 543.60 0.0M
2025-08-19 537.50 542.50 530.45 538.60 0.0M
2025-08-18 540.75 540.75 530.00 537.00 0.0M
2025-08-14 540.00 543.95 531.00 535.95 0.0M
2025-08-13 535.00 551.75 530.55 538.50 0.0M
2025-08-12 530.00 545.00 528.15 530.85 0.0M
2025-08-11 540.00 540.00 522.00 528.30 0.0M
2025-08-08 541.05 546.65 533.30 536.30 0.0M
2025-08-07 568.05 570.00 538.00 541.05 0.0M
2025-08-06 581.35 583.20 559.70 579.70 0.0M
2025-08-05 585.75 593.20 572.00 574.50 0.0M
2025-08-04 575.00 607.00 561.05 586.70 0.0M
2025-08-01 575.00 575.00 567.85 569.80 0.0M
2025-07-31 574.95 578.00 563.50 572.70 0.0M
2025-07-30 578.30 582.20 570.90 572.25 0.0M
2025-07-29 565.00 579.45 558.05 576.70 0.0M
2025-07-28 580.00 581.90 559.00 565.50 0.0M
2025-07-25 575.05 597.85 575.05 577.25 0.0M
2025-07-24 603.00 603.00 587.60 591.75 0.0M
2025-07-23 595.95 603.40 586.40 598.55 0.0M
2025-07-22 598.05 605.00 586.05 589.35 0.0M
2025-07-21 615.00 616.95 591.00 599.20 0.0M
2025-07-18 614.65 628.40 599.00 615.75 0.0M
2025-07-17 555.00 628.80 551.55 614.65 0.1M
2025-07-16 565.00 566.95 550.05 555.05 0.0M
2025-07-15 564.40 568.05 558.65 563.75 0.0M
2025-07-14 545.10 566.55 540.90 555.10 0.0M
2025-07-11 548.05 555.00 545.10 546.15 0.0M
2025-07-10 553.55 555.75 547.85 552.10 0.0M
2025-07-09 554.95 555.95 550.55 553.40 0.0M
2025-07-08 560.00 560.00 550.15 552.70 0.0M
2025-07-07 568.00 569.00 551.05 554.55 0.0M
2025-07-04 564.00 576.70 559.70 563.85 0.0M
2025-07-03 565.00 565.00 557.20 559.75 0.0M
2025-07-02 572.00 572.00 560.60 564.10 0.0M
2025-07-01 560.00 579.95 558.50 570.20 0.0M
2025-06-30 546.00 563.35 545.95 560.40 0.0M
2025-06-27 543.85 548.00 542.05 546.25 0.0M
2025-06-26 543.00 546.40 535.70 543.70 0.0M
2025-06-25 535.05 543.00 528.10 542.15 0.0M
2025-06-24 523.00 533.05 523.00 530.30 0.0M
2025-06-23 530.00 530.00 522.45 526.05 0.0M
2025-06-20 530.05 533.30 527.10 528.15 0.0M
2025-06-19 540.00 540.00 526.60 530.00 0.0M
2025-06-18 539.00 547.85 530.00 539.60 0.0M
2025-06-17 544.20 550.00 532.60 534.75 0.0M
2025-06-16 530.00 561.20 529.20 546.90 0.0M
2025-06-13 540.00 543.60 527.05 536.80 0.0M
2025-06-12 559.00 564.00 539.00 545.90 0.0M
2025-06-11 536.95 569.00 536.75 558.15 0.0M
2025-06-10 525.00 539.70 524.60 531.80 0.0M
2025-06-09 514.35 523.70 514.35 521.55 0.0M
2025-06-06 512.95 512.95 505.00 509.30 0.0M
2025-06-05 512.20 512.55 505.60 506.40 0.0M
2025-06-04 514.90 514.90 502.45 503.75 0.0M
2025-06-03 505.00 512.85 505.00 507.40 0.0M
2025-06-02 519.60 519.60 505.00 506.20 0.0M
2025-05-30 525.00 525.00 513.60 514.30 0.0M
2025-05-29 530.55 530.55 515.40 517.20 0.0M
2025-05-28 536.05 536.05 528.60 530.50 0.0M
2025-05-27 528.55 535.35 522.90 530.10 0.0M
2025-05-26 528.00 536.00 523.65 528.70 0.0M
2025-05-23 526.80 529.90 521.00 528.70 0.0M
2025-05-22 528.95 528.95 520.75 524.40 0.0M
2025-05-21 528.15 531.80 523.55 527.80 0.0M
2025-05-20 532.00 533.35 526.00 528.20 0.0M
2025-05-19 548.70 548.70 520.00 532.05 0.0M
2025-05-16 513.00 520.60 510.80 518.85 0.0M
2025-05-15 522.95 522.95 509.60 513.65 0.0M
2025-05-14 504.05 518.65 504.05 515.45 0.0M
2025-05-13 505.00 515.40 502.00 509.70 0.0M
2025-05-12 480.05 510.75 480.05 505.95 0.0M
2025-05-09 470.00 480.00 465.00 476.35 0.0M
2025-05-08 480.05 494.75 475.00 480.40 0.0M
2025-05-07 480.00 484.00 470.55 481.70 0.0M
2025-05-06 500.00 500.00 480.00 482.60 0.0M
2025-05-05 495.05 499.40 492.35 496.65 0.0M
2025-05-02 489.55 502.95 484.10 493.75 0.0M
2025-04-30 495.00 495.00 484.35 489.60 0.0M
2025-04-29 503.00 507.30 491.50 492.90 0.0M
2025-04-28 505.00 505.00 495.00 498.50 0.0M
2025-04-25 520.75 525.00 499.10 501.20 0.0M
2025-04-24 518.00 525.00 514.85 518.65 0.0M
2025-04-23 516.00 523.95 509.10 517.65 0.0M
2025-04-22 496.35 516.50 496.35 515.70 0.0M
2025-04-21 503.00 509.40 497.90 505.30 0.0M
2025-04-17 482.20 502.40 477.05 495.45 0.0M
2025-04-16 469.95 485.00 469.95 482.20 0.0M
2025-04-15 460.05 472.50 460.05 470.55 0.0M
2025-04-11 456.55 463.40 456.55 460.10 0.0M
2025-04-09 455.00 469.00 451.40 454.45 0.0M
2025-04-08 465.80 469.80 456.20 468.90 0.0M
2025-04-07 450.00 465.00 436.05 454.85 0.0M
2025-04-04 470.65 484.85 465.20 471.90 0.0M
2025-04-03 473.30 486.80 471.95 484.90 0.0M
2025-04-02 480.00 480.00 462.00 473.50 0.0M
2025-04-01 465.00 480.45 465.00 473.55 0.0M
2025-03-28 468.35 482.60 460.50 465.35 0.0M
2025-03-27 461.05 473.95 460.00 465.10 0.0M
2025-03-26 487.40 488.45 461.00 463.80 0.0M
2025-03-25 525.00 526.90 475.00 478.95 0.0M
2025-03-24 530.55 543.25 522.00 522.60 0.0M
2025-03-21 534.80 534.80 522.30 524.05 0.0M
2025-03-20 512.80 525.00 512.30 521.15 0.0M
2025-03-19 497.00 514.40 497.00 512.80 0.0M
2025-03-18 480.05 505.00 480.05 497.25 0.0M
2025-03-17 497.85 497.85 482.25 490.65 0.0M
2025-03-13 494.95 499.40 484.00 488.15 0.0M
2025-03-12 509.80 509.80 479.95 487.35 0.0M
2025-03-11 502.60 511.15 496.00 497.20 0.0M
2025-03-10 515.20 531.95 513.30 519.10 0.0M
2025-03-07 551.40 551.40 528.40 531.35 0.0M
2025-03-06 536.20 540.60 531.35 535.70 0.0M
2025-03-05 516.95 528.30 512.70 525.65 0.0M
2025-03-04 511.00 530.00 509.00 512.70 0.0M
2025-03-03 538.05 538.05 508.95 520.65 0.0M
2025-02-28 534.25 544.65 523.60 527.50 0.0M
2025-02-27 540.05 562.10 537.00 538.25 0.0M
2025-02-25 563.00 567.00 555.90 558.35 0.0M
2025-02-24 565.05 575.75 560.55 561.60 0.0M
2025-02-21 579.15 587.20 571.00 575.35 0.0M
2025-02-20 580.00 583.60 572.60 579.15 0.0M
2025-02-19 570.00 580.95 565.75 578.20 0.0M
2025-02-18 584.95 588.95 552.00 567.60 0.0M
2025-02-17 619.95 619.95 568.55 577.70 0.0M
2025-02-14 570.00 620.55 551.05 593.40 0.0M
2025-02-13 567.00 586.65 567.00 568.10 0.0M
2025-02-12 585.90 586.80 563.95 573.15 0.0M
2025-02-11 602.00 605.00 582.25 584.30 0.0M
2025-02-10 615.00 619.20 597.35 600.60 0.0M
2025-02-07 625.00 625.00 614.00 615.45 0.0M
2025-02-06 628.80 632.00 622.05 624.15 0.0M
2025-02-05 623.00 633.00 616.35 620.30 0.0M
2025-02-04 623.00 623.00 613.10 620.75 0.0M
2025-02-03 624.60 624.60 612.35 616.20 0.0M
2025-02-01 625.00 628.00 619.65 624.65 0.0M
2025-01-31 639.30 639.30 613.95 621.15 0.0M
2025-01-30 615.00 626.95 611.10 613.90 0.0M
2025-01-29 613.25 622.10 609.50 613.70 0.0M
2025-01-28 611.00 615.05 595.00 607.15 0.0M
2025-01-27 628.00 630.00 607.25 611.35 0.0M
2025-01-24 635.00 640.00 625.05 629.40 0.0M
2025-01-23 635.00 639.55 626.00 628.10 0.0M
2025-01-22 640.00 640.00 620.00 627.70 0.0M
2025-01-21 654.35 660.00 634.60 641.05 0.0M
2025-01-20 648.95 652.50 642.00 647.90 0.0M
2025-01-17 645.60 653.65 639.00 642.10 0.0M
2025-01-16 646.05 671.00 644.45 646.75 0.0M
2025-01-15 698.95 698.95 637.35 641.90 0.0M
2025-01-14 635.00 649.65 629.05 645.05 0.0M
2025-01-13 646.10 657.05 630.65 633.55 0.0M
2025-01-10 680.00 680.00 659.05 660.95 0.0M
2025-01-09 686.00 689.55 671.00 676.10 0.0M
2025-01-08 680.00 700.00 674.45 688.80 0.0M
2025-01-07 666.50 685.00 666.50 680.35 0.0M
2025-01-06 692.00 695.00 673.70 678.40 0.0M
2025-01-03 700.00 713.00 696.00 697.35 0.0M
2025-01-02 710.60 713.95 697.00 700.75 0.0M
2025-01-01 699.25 714.85 696.65 710.60 0.0M