Hexaware Technologies Limited HEXT
NSE · India · Technology Services
INR 491.00-3.10 (-0.63%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 494.10 | +2.49% | INR 480.65 | INR 504.75 | INR 479.05 | 140.75K |
| 2026-09-29 | INR 482.10 | -1.46% | INR 488.90 | INR 493.85 | INR 476.25 | 152.14K |
| 2026-09-28 | INR 489.25 | -1.50% | INR 498.00 | INR 500.90 | INR 486.55 | 168.83K |
| 2026-09-25 | INR 496.70 | -0.53% | INR 496.95 | INR 499.50 | INR 492.45 | 62.99K |
| 2026-09-24 | INR 499.35 | -0.13% | INR 500.00 | INR 503.40 | INR 490.05 | 129.02K |
| 2026-09-23 | INR 500.00 | -0.83% | INR 504.80 | INR 509.30 | INR 498.25 | 124.08K |
| 2026-09-22 | INR 504.20 | -2.14% | INR 513.10 | INR 515.60 | INR 503.00 | 274.88K |
| 2026-09-21 | INR 515.25 | -1.77% | INR 520.85 | INR 524.50 | INR 512.10 | 151.43K |
| 2026-09-18 | INR 524.55 | -0.36% | INR 525.25 | INR 527.20 | INR 516.45 | 191.37K |
| 2026-09-17 | INR 526.45 | +0.71% | INR 522.00 | INR 528.00 | INR 515.10 | 107.31K |
| 2026-09-16 | INR 522.75 | +1.01% | INR 517.00 | INR 524.85 | INR 510.00 | 162.43K |
| 2026-09-15 | INR 517.50 | +4.11% | INR 497.75 | INR 527.20 | INR 497.75 | 441.06K |
| 2026-09-14 | INR 497.05 | 0.00% | INR 497.05 | INR 497.05 | INR 497.05 | 0 |
| 2026-09-11 | INR 497.05 | -1.17% | INR 501.30 | INR 502.95 | INR 496.00 | 87.55K |
| 2026-09-10 | INR 502.95 | -1.36% | INR 512.90 | INR 516.40 | INR 501.00 | 174.99K |
| 2026-09-09 | INR 509.90 | -1.72% | INR 517.75 | INR 518.45 | INR 506.55 | 138.83K |
| 2026-09-08 | INR 518.85 | -0.77% | INR 523.80 | INR 524.45 | INR 508.75 | 253.23K |
| 2026-09-07 | INR 522.85 | -1.09% | INR 528.60 | INR 528.60 | INR 518.05 | 126.60K |
| 2026-09-04 | INR 528.60 | -0.09% | INR 531.70 | INR 541.00 | INR 524.00 | 192.37K |
| 2026-09-03 | INR 529.10 | -2.67% | INR 538.00 | INR 538.00 | INR 519.20 | 2.92M |
| 2026-09-02 | INR 543.60 | -1.36% | INR 552.80 | INR 552.80 | INR 539.60 | 311.27K |
| 2026-09-01 | INR 551.10 | -0.66% | INR 555.50 | INR 555.50 | INR 543.80 | 132.64K |
| 2026-08-31 | INR 554.75 | -0.17% | INR 554.00 | INR 559.40 | INR 540.00 | 200.17K |
| 2026-08-28 | INR 555.70 | -0.16% | INR 565.50 | INR 565.85 | INR 552.20 | 188.52K |
| 2026-08-27 | INR 556.60 | +0.30% | INR 556.30 | INR 561.00 | INR 547.55 | 133.09K |
| 2026-08-26 | INR 554.95 | -0.35% | INR 554.10 | INR 561.20 | INR 552.50 | 81.66K |
| 2026-08-25 | INR 556.90 | -1.00% | INR 559.40 | INR 561.50 | INR 548.85 | 222.58K |
| 2026-08-24 | INR 562.50 | +5.64% | INR 535.85 | INR 574.85 | INR 535.85 | 2.70M |
| 2026-08-21 | INR 532.45 | -2.16% | INR 545.00 | INR 549.85 | INR 530.20 | 237.75K |
| 2026-08-20 | INR 544.20 | -1.64% | INR 553.05 | INR 560.95 | INR 541.20 | 117.06K |
| 2026-08-19 | INR 553.30 | +0.10% | INR 556.65 | INR 578.00 | INR 547.20 | 280.03K |
| 2026-08-18 | INR 552.75 | -1.47% | INR 562.00 | INR 568.75 | INR 550.20 | 84.82K |
| 2026-08-17 | INR 561.00 | -1.55% | INR 569.85 | INR 569.85 | INR 560.00 | 55.46K |
| 2026-08-14 | INR 569.85 | -0.82% | INR 575.05 | INR 576.10 | INR 565.55 | 109.38K |
| 2026-08-13 | INR 574.55 | +1.34% | INR 575.70 | INR 584.50 | INR 565.00 | 300.90K |
| 2026-08-12 | INR 566.95 | +0.32% | INR 565.05 | INR 579.40 | INR 552.50 | 209.21K |
| 2026-08-11 | INR 565.15 | -0.90% | INR 572.90 | INR 577.00 | INR 562.95 | 102.33K |
| 2026-08-10 | INR 570.30 | +1.01% | INR 565.45 | INR 571.90 | INR 557.55 | 298.94K |
| 2026-08-07 | INR 564.60 | +1.55% | INR 557.90 | INR 566.55 | INR 552.50 | 319.56K |
| 2026-08-06 | INR 556.00 | -2.56% | INR 574.90 | INR 574.95 | INR 554.50 | 416.44K |
| 2026-08-05 | INR 570.60 | +2.82% | INR 565.00 | INR 577.00 | INR 548.80 | 454.75K |
| 2026-08-04 | INR 554.95 | -0.88% | INR 561.00 | INR 568.10 | INR 552.15 | 321.44K |
| 2026-08-03 | INR 559.85 | -0.32% | INR 567.40 | INR 569.85 | INR 549.10 | 676.65K |
| 2026-07-31 | INR 561.65 | -2.42% | INR 565.20 | INR 580.90 | INR 559.80 | 765.37K |
| 2026-07-30 | INR 575.55 | -6.91% | INR 598.10 | INR 598.10 | INR 565.60 | 2.23M |
| 2026-07-29 | INR 618.30 | +4.24% | INR 606.00 | INR 622.80 | INR 590.40 | 1.59M |
| 2026-07-28 | INR 593.15 | +5.36% | INR 563.00 | INR 619.80 | INR 563.00 | 9.86M |
| 2026-07-27 | INR 562.95 | +2.01% | INR 551.60 | INR 572.60 | INR 545.10 | 270.44K |
| 2026-07-24 | INR 551.85 | +2.06% | INR 536.60 | INR 554.40 | INR 532.00 | 152.30K |
| 2026-07-23 | INR 540.70 | -1.82% | INR 549.90 | INR 550.80 | INR 537.90 | 162.20K |
| 2026-07-22 | INR 550.70 | -1.67% | INR 562.70 | INR 562.70 | INR 543.00 | 160.51K |
| 2026-07-21 | INR 560.05 | +0.79% | INR 555.65 | INR 562.75 | INR 545.15 | 216.52K |
| 2026-07-20 | INR 555.65 | -2.55% | INR 570.20 | INR 574.30 | INR 547.90 | 252.20K |
| 2026-07-17 | INR 570.20 | +1.50% | INR 563.40 | INR 575.70 | INR 556.05 | 448.06K |
| 2026-07-16 | INR 561.75 | -0.47% | INR 561.55 | INR 570.00 | INR 558.00 | 309.20K |
| 2026-07-15 | INR 564.40 | +1.03% | INR 555.90 | INR 569.00 | INR 551.90 | 353.95K |
| 2026-07-14 | INR 558.65 | -1.33% | INR 564.90 | INR 578.90 | INR 548.95 | 685.28K |
| 2026-07-13 | INR 566.20 | +2.90% | INR 548.70 | INR 574.95 | INR 545.05 | 888.48K |
| 2026-07-10 | INR 550.25 | +2.04% | INR 545.10 | INR 562.45 | INR 545.10 | 1.20M |
| 2026-07-09 | INR 539.25 | +3.26% | INR 524.45 | INR 544.00 | INR 512.50 | 761.95K |
| 2026-07-08 | INR 522.25 | -3.47% | INR 535.05 | INR 546.70 | INR 520.50 | 810.71K |
| 2026-07-07 | INR 541.00 | +0.98% | INR 541.80 | INR 560.70 | INR 515.00 | 6.65M |
| 2026-07-06 | INR 535.75 | -1.98% | INR 548.00 | INR 549.20 | INR 533.45 | 1.11M |
| 2026-07-03 | INR 546.60 | -1.54% | INR 556.00 | INR 563.75 | INR 543.15 | 1.34M |
| 2026-07-02 | INR 555.15 | +0.63% | INR 555.80 | INR 562.50 | INR 546.55 | 1.25M |
| 2026-07-01 | INR 551.65 | +7.15% | INR 519.90 | INR 556.70 | INR 516.20 | 4.91M |
| 2026-06-30 | INR 514.85 | -0.88% | INR 520.60 | INR 522.80 | INR 505.45 | 1.23M |
| 2026-06-29 | INR 519.40 | +4.96% | INR 518.00 | INR 539.00 | INR 504.00 | 7.90M |
| 2026-06-26 | INR 494.85 | 0.00% | INR 494.85 | INR 494.85 | INR 494.85 | 0 |
| 2026-06-25 | INR 494.85 | +0.08% | INR 496.30 | INR 496.30 | INR 481.20 | 550.89K |
| 2026-06-24 | INR 494.45 | +1.66% | INR 490.00 | INR 496.90 | INR 486.00 | 240.86K |
| 2026-06-23 | INR 486.40 | -2.44% | INR 498.00 | INR 499.00 | INR 484.90 | 211.78K |
| 2026-06-22 | INR 498.55 | -0.21% | INR 500.00 | INR 509.45 | INR 496.40 | 226.15K |
| 2026-06-19 | INR 499.60 | +1.34% | INR 489.65 | INR 504.45 | INR 472.00 | 922.51K |
| 2026-06-18 | INR 493.00 | -2.02% | INR 505.30 | INR 507.80 | INR 487.50 | 703.66K |
| 2026-06-17 | INR 503.15 | +0.68% | INR 502.20 | INR 515.90 | INR 501.00 | 375.66K |
| 2026-06-16 | INR 499.75 | +0.40% | INR 497.85 | INR 511.95 | INR 495.50 | 3.07M |
| 2026-06-15 | INR 497.75 | -0.18% | INR 507.00 | INR 509.45 | INR 495.20 | 331.62K |
| 2026-06-12 | INR 498.65 | -0.72% | INR 520.00 | INR 523.95 | INR 491.60 | 916.64K |
| 2026-06-11 | INR 502.25 | -2.56% | INR 512.85 | INR 521.10 | INR 498.00 | 307.89K |
| 2026-06-10 | INR 515.45 | -1.18% | INR 521.00 | INR 530.95 | INR 511.00 | 327.05K |
| 2026-06-09 | INR 521.60 | +0.26% | INR 525.00 | INR 533.85 | INR 517.40 | 445.15K |
| 2026-06-08 | INR 520.25 | -1.09% | INR 520.00 | INR 522.65 | INR 510.65 | 185.15K |
| 2026-06-05 | INR 526.00 | -0.50% | INR 536.25 | INR 539.85 | INR 524.65 | 212.75K |
| 2026-06-04 | INR 528.65 | -1.65% | INR 534.85 | INR 535.15 | INR 520.20 | 332.71K |
| 2026-06-03 | INR 537.50 | -2.21% | INR 546.80 | INR 547.50 | INR 526.40 | 682.59K |
| 2026-06-02 | INR 549.65 | +6.89% | INR 509.80 | INR 552.50 | INR 509.80 | 1.71M |
| 2026-06-01 | INR 514.20 | +1.22% | INR 508.00 | INR 529.00 | INR 505.05 | 892.19K |
| 2026-05-29 | INR 508.00 | -0.04% | INR 508.95 | INR 517.35 | INR 498.80 | 511.96K |
| 2026-05-28 | INR 508.20 | 0.00% | INR 508.20 | INR 508.20 | INR 508.20 | 0 |