Price Data Selection & Download
HandsOn Global Management (HGM) Share Price All Time Records & Statistics (Nov 2025 - Sep 2026)
203 daily OHLCV records on NSE from Nov. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see HGM share price.
Share Price All Time High
₹77.00
December 16, 2025
NSE Exchange
Share Price All Time Low
₹42.00
August 26, 2026
NSE Exchange
Highest Volume Trading Day
227,284
March 24, 2026 • ₹53.27
NSE Exchange
Share Price History Data (Nov 2025 - Sep 2026)
HGM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹49.33 | ₹49.33 | ₹47.40 | ₹48.51 | 546 |
| 2026-09-17 | ₹46.30 | ₹48.74 | ₹45.46 | ₹47.79 | 5,019 |
| 2026-09-16 | ₹46.79 | ₹47.50 | ₹46.20 | ₹46.81 | 2,412 |
| 2026-09-15 | ₹48.49 | ₹48.49 | ₹45.99 | ₹46.77 | 5,577 |
| 2026-09-11 | ₹48.62 | ₹50.00 | ₹48.50 | ₹48.68 | 7,531 |
| 2026-09-10 | ₹50.13 | ₹51.60 | ₹49.11 | ₹49.57 | 1,327 |
| 2026-09-09 | ₹51.05 | ₹51.35 | ₹49.65 | ₹50.49 | 2,341 |
| 2026-09-08 | ₹53.40 | ₹53.40 | ₹48.05 | ₹50.16 | 4,218 |
| 2026-09-07 | ₹51.58 | ₹54.20 | ₹50.62 | ₹50.81 | 3,567 |
| 2026-09-04 | ₹51.60 | ₹54.05 | ₹50.55 | ₹52.63 | 31,154 |
| 2026-09-03 | ₹48.00 | ₹53.40 | ₹46.01 | ₹51.54 | 34,950 |
| 2026-09-02 | ₹49.77 | ₹49.77 | ₹46.55 | ₹48.34 | 15,445 |
| 2026-09-01 | ₹46.60 | ₹50.80 | ₹44.60 | ₹48.67 | 47,035 |
| 2026-08-31 | ₹47.95 | ₹47.95 | ₹45.00 | ₹45.10 | 3,659 |
| 2026-08-28 | ₹44.89 | ₹48.90 | ₹42.00 | ₹46.74 | 20,040 |
| 2026-08-27 | ₹44.30 | ₹44.90 | ₹43.00 | ₹43.99 | 1,372 |
| 2026-08-26 | ₹43.40 | ₹44.99 | ₹42.00 | ₹43.76 | 901 |
| 2026-08-25 | ₹44.40 | ₹44.99 | ₹42.56 | ₹43.83 | 3,183 |
| 2026-08-24 | ₹45.50 | ₹45.50 | ₹42.93 | ₹43.73 | 3,825 |
| 2026-08-21 | ₹45.00 | ₹45.99 | ₹44.01 | ₹44.72 | 2,029 |
| 2026-08-20 | ₹45.00 | ₹45.79 | ₹43.99 | ₹44.96 | 1,939 |
| 2026-08-19 | ₹44.50 | ₹47.79 | ₹44.00 | ₹44.00 | 2,455 |
| 2026-08-18 | ₹45.95 | ₹45.95 | ₹43.03 | ₹44.66 | 2,458 |
| 2026-08-17 | ₹47.90 | ₹48.44 | ₹43.43 | ₹45.06 | 8,389 |
| 2026-08-14 | ₹47.53 | ₹47.53 | ₹46.00 | ₹46.06 | 2,472 |
| 2026-08-13 | ₹49.19 | ₹49.19 | ₹45.40 | ₹47.39 | 19,191 |
| 2026-08-12 | ₹49.00 | ₹49.30 | ₹47.00 | ₹48.11 | 5,290 |
| 2026-08-11 | ₹48.01 | ₹48.95 | ₹47.48 | ₹48.66 | 1,776 |
| 2026-08-10 | ₹48.22 | ₹49.50 | ₹47.00 | ₹48.25 | 3,941 |
| 2026-08-07 | ₹49.99 | ₹49.99 | ₹47.25 | ₹48.22 | 4,486 |
| 2026-08-06 | ₹49.64 | ₹50.63 | ₹49.04 | ₹49.10 | 2,180 |
| 2026-08-05 | ₹49.62 | ₹50.80 | ₹48.78 | ₹49.64 | 2,595 |
| 2026-08-04 | ₹49.40 | ₹50.49 | ₹47.52 | ₹49.62 | 11,997 |
| 2026-08-03 | ₹52.70 | ₹52.70 | ₹48.50 | ₹49.45 | 18,981 |
| 2026-07-31 | ₹52.80 | ₹52.80 | ₹49.00 | ₹50.31 | 6,531 |
| 2026-07-30 | ₹51.78 | ₹54.75 | ₹49.10 | ₹52.71 | 15,047 |
| 2026-07-29 | ₹52.20 | ₹52.20 | ₹49.53 | ₹51.27 | 665 |
| 2026-07-28 | ₹53.00 | ₹54.85 | ₹49.50 | ₹50.38 | 9,938 |
| 2026-07-27 | ₹46.90 | ₹53.90 | ₹45.00 | ₹52.40 | 11,777 |
| 2026-07-24 | ₹45.63 | ₹48.49 | ₹45.00 | ₹46.73 | 4,507 |
| 2026-07-23 | ₹47.00 | ₹47.40 | ₹45.60 | ₹46.14 | 2,251 |
| 2026-07-22 | ₹48.25 | ₹48.25 | ₹45.11 | ₹47.04 | 4,148 |
| 2026-07-21 | ₹49.40 | ₹49.50 | ₹44.00 | ₹47.32 | 14,328 |
| 2026-07-20 | ₹49.10 | ₹49.40 | ₹48.00 | ₹48.89 | 3,492 |
| 2026-07-17 | ₹49.89 | ₹49.90 | ₹49.20 | ₹49.82 | 1,775 |
| 2026-07-16 | ₹50.50 | ₹50.80 | ₹49.25 | ₹50.24 | 1,133 |
| 2026-07-15 | ₹51.66 | ₹51.66 | ₹49.20 | ₹49.92 | 1,878 |
| 2026-07-14 | ₹51.26 | ₹51.50 | ₹49.41 | ₹50.65 | 1,371 |
| 2026-07-13 | ₹50.98 | ₹51.49 | ₹49.50 | ₹51.26 | 1,925 |
| 2026-07-10 | ₹50.00 | ₹50.99 | ₹49.60 | ₹49.81 | 1,219 |
| 2026-07-09 | ₹50.00 | ₹50.89 | ₹49.34 | ₹49.55 | 1,686 |
| 2026-07-08 | ₹50.27 | ₹50.49 | ₹49.05 | ₹49.30 | 1,597 |
| 2026-07-07 | ₹51.18 | ₹52.36 | ₹50.00 | ₹50.27 | 6,258 |
| 2026-07-06 | ₹52.15 | ₹53.39 | ₹50.56 | ₹51.18 | 2,651 |
| 2026-07-03 | ₹52.10 | ₹53.80 | ₹52.10 | ₹52.51 | 1,981 |
| 2026-07-02 | ₹51.67 | ₹54.49 | ₹51.67 | ₹52.78 | 8,357 |
| 2026-07-01 | ₹52.80 | ₹52.80 | ₹50.90 | ₹51.16 | 2,773 |
| 2026-06-30 | ₹51.52 | ₹52.99 | ₹51.52 | ₹52.05 | 1,790 |
| 2026-06-29 | ₹52.99 | ₹52.99 | ₹51.33 | ₹51.85 | 475 |
| 2026-06-25 | ₹53.04 | ₹53.50 | ₹51.60 | ₹52.01 | 3,488 |
| 2026-06-24 | ₹53.20 | ₹53.20 | ₹51.86 | ₹52.00 | 3,029 |
| 2026-06-23 | ₹53.50 | ₹53.78 | ₹52.80 | ₹52.99 | 7,718 |
| 2026-06-22 | ₹53.00 | ₹54.48 | ₹52.00 | ₹53.61 | 16,005 |
| 2026-06-19 | ₹53.00 | ₹53.79 | ₹52.01 | ₹52.63 | 3,415 |
| 2026-06-18 | ₹52.30 | ₹53.50 | ₹51.00 | ₹53.17 | 8,521 |
| 2026-06-17 | ₹55.10 | ₹55.10 | ₹52.05 | ₹52.99 | 3,901 |
| 2026-06-16 | ₹55.60 | ₹55.60 | ₹53.12 | ₹53.79 | 8,751 |
| 2026-06-15 | ₹55.70 | ₹57.40 | ₹53.10 | ₹53.75 | 8,180 |
| 2026-06-12 | ₹53.00 | ₹54.90 | ₹51.98 | ₹53.84 | 10,792 |
| 2026-06-11 | ₹55.01 | ₹55.78 | ₹51.00 | ₹51.98 | 11,386 |
| 2026-06-10 | ₹57.00 | ₹57.00 | ₹55.22 | ₹55.69 | 1,867 |
| 2026-06-09 | ₹56.50 | ₹57.99 | ₹56.50 | ₹56.74 | 3,801 |
| 2026-06-08 | ₹57.55 | ₹60.00 | ₹55.00 | ₹55.34 | 10,140 |
| 2026-06-05 | ₹60.00 | ₹61.04 | ₹57.50 | ₹58.53 | 13,251 |
| 2026-06-04 | ₹63.58 | ₹63.58 | ₹61.00 | ₹61.04 | 4,104 |
| 2026-06-03 | ₹62.80 | ₹64.00 | ₹59.00 | ₹63.17 | 13,456 |
| 2026-06-02 | ₹59.49 | ₹67.80 | ₹57.20 | ₹61.65 | 160,193 |
| 2026-06-01 | ₹62.79 | ₹62.79 | ₹56.01 | ₹57.38 | 5,772 |
| 2026-05-29 | ₹62.79 | ₹62.79 | ₹57.50 | ₹60.19 | 3,811 |
| 2026-05-27 | ₹61.41 | ₹62.98 | ₹60.61 | ₹61.96 | 4,508 |
| 2026-05-26 | ₹62.98 | ₹63.00 | ₹61.00 | ₹61.41 | 4,740 |
| 2026-05-25 | ₹63.00 | ₹63.00 | ₹60.01 | ₹61.86 | 7,091 |
| 2026-05-22 | ₹61.99 | ₹62.89 | ₹59.12 | ₹62.11 | 3,667 |
| 2026-05-21 | ₹62.99 | ₹62.99 | ₹59.10 | ₹60.59 | 4,728 |
| 2026-05-20 | ₹59.60 | ₹62.00 | ₹57.50 | ₹61.00 | 6,012 |
| 2026-05-19 | ₹57.60 | ₹60.98 | ₹57.00 | ₹57.52 | 7,875 |
| 2026-05-18 | ₹58.90 | ₹59.80 | ₹57.22 | ₹57.63 | 1,799 |
| 2026-05-15 | ₹61.29 | ₹61.29 | ₹57.25 | ₹59.21 | 8,398 |
| 2026-05-14 | ₹63.39 | ₹63.39 | ₹60.31 | ₹61.29 | 1,164 |
| 2026-05-13 | ₹63.00 | ₹63.00 | ₹57.41 | ₹60.95 | 2,744 |
| 2026-05-12 | ₹61.10 | ₹62.40 | ₹57.01 | ₹58.08 | 4,723 |
| 2026-05-11 | ₹61.50 | ₹63.80 | ₹60.50 | ₹61.51 | 2,699 |
| 2026-05-08 | ₹61.00 | ₹62.99 | ₹60.50 | ₹61.42 | 3,865 |
| 2026-05-07 | ₹62.00 | ₹65.85 | ₹57.11 | ₹61.28 | 69,590 |
| 2026-05-06 | ₹57.11 | ₹66.99 | ₹55.21 | ₹60.38 | 92,444 |
| 2026-05-05 | ₹55.40 | ₹58.90 | ₹55.11 | ₹57.38 | 18,341 |
| 2026-05-04 | ₹54.78 | ₹55.50 | ₹53.15 | ₹54.44 | 871 |
| 2026-04-30 | ₹53.68 | ₹53.69 | ₹52.00 | ₹53.48 | 886 |
| 2026-04-29 | ₹53.89 | ₹53.99 | ₹52.21 | ₹52.95 | 2,534 |
| 2026-04-28 | ₹54.69 | ₹54.79 | ₹51.75 | ₹52.13 | 6,258 |
| 2026-04-27 | ₹53.29 | ₹55.90 | ₹52.00 | ₹53.40 | 5,958 |
| 2026-04-24 | ₹55.30 | ₹55.30 | ₹51.51 | ₹52.24 | 1,702 |
| 2026-04-23 | ₹54.62 | ₹55.30 | ₹54.00 | ₹55.18 | 998 |
| 2026-04-22 | ₹55.44 | ₹56.00 | ₹53.56 | ₹54.63 | 2,953 |
| 2026-04-21 | ₹55.49 | ₹55.50 | ₹53.15 | ₹54.67 | 6,370 |
| 2026-04-20 | ₹54.00 | ₹55.90 | ₹52.00 | ₹52.97 | 1,090 |
| 2026-04-17 | ₹55.74 | ₹56.85 | ₹54.01 | ₹54.43 | 16,611 |
| 2026-04-16 | ₹53.15 | ₹56.01 | ₹53.15 | ₹55.14 | 7,430 |
| 2026-04-15 | ₹56.85 | ₹56.85 | ₹52.10 | ₹54.50 | 7,263 |
| 2026-04-13 | ₹54.80 | ₹54.80 | ₹50.00 | ₹54.01 | 5,126 |
| 2026-04-10 | ₹55.94 | ₹55.95 | ₹49.15 | ₹51.65 | 4,632 |
| 2026-04-09 | ₹52.00 | ₹55.95 | ₹52.00 | ₹54.00 | 6,808 |
| 2026-04-08 | ₹51.99 | ₹53.47 | ₹49.10 | ₹52.00 | 9,803 |
| 2026-04-07 | ₹47.94 | ₹48.95 | ₹46.99 | ₹47.99 | 12,531 |
| 2026-04-06 | ₹47.00 | ₹50.99 | ₹47.00 | ₹47.94 | 9,888 |
| 2026-04-02 | ₹48.99 | ₹49.50 | ₹47.02 | ₹48.66 | 4,045 |
| 2026-04-01 | ₹49.95 | ₹49.95 | ₹46.61 | ₹47.78 | 2,543 |
| 2026-03-30 | ₹49.48 | ₹51.40 | ₹45.60 | ₹46.04 | 6,792 |
| 2026-03-27 | ₹51.01 | ₹51.80 | ₹47.36 | ₹48.50 | 11,089 |
| 2026-03-25 | ₹53.00 | ₹53.00 | ₹50.10 | ₹51.84 | 27,745 |
| 2026-03-24 | ₹59.99 | ₹60.80 | ₹52.31 | ₹53.27 | 227,284 |
| 2026-03-23 | ₹49.90 | ₹53.85 | ₹46.11 | ₹53.85 | 49,065 |
| 2026-03-20 | ₹44.26 | ₹47.11 | ₹44.26 | ₹44.88 | 13,519 |
| 2026-03-19 | ₹47.11 | ₹48.00 | ₹43.91 | ₹46.08 | 4,057 |
| 2026-03-18 | ₹48.90 | ₹49.90 | ₹47.25 | ₹48.43 | 2,362 |
| 2026-03-17 | ₹46.30 | ₹50.99 | ₹45.24 | ₹47.74 | 31,359 |
| 2026-03-16 | ₹52.10 | ₹52.70 | ₹43.60 | ₹45.66 | 7,139 |
| 2026-03-13 | ₹52.12 | ₹53.60 | ₹50.99 | ₹51.30 | 2,547 |
| 2026-03-12 | ₹54.94 | ₹55.89 | ₹52.00 | ₹52.12 | 2,688 |
| 2026-03-11 | ₹53.99 | ₹53.99 | ₹52.14 | ₹53.40 | 446 |
| 2026-03-10 | ₹54.80 | ₹54.80 | ₹51.52 | ₹52.01 | 2,781 |
| 2026-03-09 | ₹54.29 | ₹54.29 | ₹50.41 | ₹51.48 | 2,245 |
| 2026-03-06 | ₹53.82 | ₹54.30 | ₹51.35 | ₹52.80 | 59,638 |
| 2026-03-05 | ₹54.84 | ₹54.99 | ₹52.30 | ₹52.31 | 49,750 |
| 2026-03-04 | ₹54.15 | ₹55.00 | ₹52.10 | ₹52.15 | 1,849 |
| 2026-03-02 | ₹55.99 | ₹56.00 | ₹53.40 | ₹54.42 | 31,068 |
| 2026-02-27 | ₹53.83 | ₹56.99 | ₹53.50 | ₹55.58 | 5,619 |
| 2026-02-26 | ₹56.98 | ₹57.19 | ₹54.00 | ₹54.17 | 2,817 |
| 2026-02-25 | ₹57.99 | ₹57.99 | ₹54.90 | ₹56.54 | 4,530 |
| 2026-02-24 | ₹57.98 | ₹57.99 | ₹55.00 | ₹56.84 | 233 |
| 2026-02-23 | ₹56.93 | ₹57.89 | ₹56.31 | ₹56.45 | 751 |
| 2026-02-20 | ₹57.99 | ₹57.99 | ₹56.00 | ₹57.22 | 3,071 |
| 2026-02-19 | ₹59.05 | ₹62.66 | ₹55.99 | ₹56.00 | 9,903 |
| 2026-02-18 | ₹59.04 | ₹59.50 | ₹57.29 | ₹57.71 | 4,414 |
| 2026-02-17 | ₹57.04 | ₹60.00 | ₹56.16 | ₹57.60 | 26,230 |
| 2026-02-16 | ₹58.60 | ₹62.30 | ₹55.44 | ₹56.98 | 29,396 |
| 2026-02-13 | ₹61.40 | ₹62.80 | ₹59.61 | ₹61.12 | 2,446 |
| 2026-02-12 | ₹64.44 | ₹64.44 | ₹59.28 | ₹61.84 | 20,451 |
| 2026-02-11 | ₹63.49 | ₹63.80 | ₹62.00 | ₹62.30 | 3,822 |
| 2026-02-10 | ₹64.00 | ₹64.00 | ₹60.00 | ₹61.75 | 4,668 |
| 2026-02-09 | ₹63.00 | ₹63.10 | ₹60.31 | ₹62.96 | 5,358 |
| 2026-02-06 | ₹61.39 | ₹62.90 | ₹58.61 | ₹62.70 | 1,312 |
| 2026-02-05 | ₹61.79 | ₹61.99 | ₹60.00 | ₹61.11 | 4,122 |
| 2026-02-04 | ₹60.58 | ₹60.94 | ₹59.01 | ₹60.42 | 6,816 |
| 2026-02-03 | ₹62.00 | ₹62.00 | ₹58.63 | ₹60.57 | 8,715 |
| 2026-02-02 | ₹61.19 | ₹61.20 | ₹59.00 | ₹60.03 | 1,073 |
| 2026-02-01 | ₹59.99 | ₹60.00 | ₹55.36 | ₹59.72 | 2,534 |
| 2026-01-30 | ₹61.00 | ₹61.00 | ₹56.10 | ₹58.81 | 15,678 |
| 2026-01-29 | ₹56.50 | ₹60.00 | ₹55.13 | ₹58.52 | 10,639 |
| 2026-01-28 | ₹59.72 | ₹59.73 | ₹55.20 | ₹57.38 | 8,116 |
| 2026-01-27 | ₹53.10 | ₹58.02 | ₹53.10 | ₹55.86 | 9,940 |
| 2026-01-23 | ₹56.77 | ₹57.15 | ₹53.27 | ₹55.61 | 11,089 |
| 2026-01-22 | ₹63.40 | ₹63.40 | ₹55.14 | ₹55.26 | 49,187 |
| 2026-01-21 | ₹62.10 | ₹65.70 | ₹58.01 | ₹61.26 | 4,254 |
| 2026-01-20 | ₹66.00 | ₹66.00 | ₹61.62 | ₹62.88 | 1,505 |
| 2026-01-19 | ₹65.30 | ₹66.61 | ₹60.85 | ₹65.11 | 3,301 |
| 2026-01-16 | ₹58.07 | ₹64.90 | ₹58.07 | ₹64.38 | 8,941 |
| 2026-01-14 | ₹63.98 | ₹63.98 | ₹61.51 | ₹62.12 | 2,367 |
| 2026-01-13 | ₹61.93 | ₹62.80 | ₹60.60 | ₹61.70 | 1,863 |
| 2026-01-12 | ₹59.00 | ₹63.00 | ₹58.00 | ₹61.93 | 4,996 |
| 2026-01-09 | ₹61.01 | ₹64.87 | ₹58.00 | ₹59.39 | 35,346 |
| 2026-01-08 | ₹65.75 | ₹67.80 | ₹59.16 | ₹61.07 | 16,327 |
| 2026-01-07 | ₹66.99 | ₹67.78 | ₹65.00 | ₹65.73 | 3,108 |
| 2026-01-06 | ₹67.01 | ₹69.69 | ₹61.25 | ₹65.68 | 6,989 |
| 2026-01-05 | ₹68.01 | ₹72.80 | ₹66.50 | ₹66.77 | 3,952 |
| 2026-01-02 | ₹69.29 | ₹69.90 | ₹67.50 | ₹68.28 | 3,702 |
| 2026-01-01 | ₹67.80 | ₹69.30 | ₹67.00 | ₹69.26 | 974 |
HandsOn Global Management (HGM) Share Price Performance Analysis (Nov 2025 - Sep 2026)
HGM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.96%
₹69.26 → ₹48.51
Year to Date
Price Volatility
10.70%
Low Volatility
Year to Date
Average Daily Volume
10,961
Year to Date Average
NSE Exchange
HandsOn Global Management (HGM) Share Price History – Frequently Asked Questions
Common questions about HGM historical data and records. Analyse HGM shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of HandsOn Global Management (HGM) (HGM)?
The all-time high share price of HandsOn Global Management (HGM) was ₹77.0 recorded on December 16, 2025 on the NSE exchange.
What is the all-time low share price of HandsOn Global Management (HGM) (HGM)?
The all-time low share price of HandsOn Global Management (HGM) was ₹42.0 recorded on August 26, 2026 on the NSE exchange.
How can I download HGM historical share price data?
You can download HandsOn Global Management (HGM) historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HGM shares?
The highest trading volume day for HandsOn Global Management (HGM) was 227,284 shares traded on March 24, 2026 on the NSE exchange, with share price at ₹53.27.