tiprankstipranks
Trending News
More News >
Hexaware Technologies Limited (IN:HEXT)
:HEXT
India Market
Advertisement

Hexaware Technologies Limited (HEXT) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
720.75
720.75
707.30
709.70
709.70
-0.71%
8,648
0.27
Oct 28, 2025
739.15
739.80
712.25
714.75
714.75
-3.05%
14,485
0.42
Oct 27, 2025
711.10
738.55
711.10
737.20
737.20
+1.62%
19,763
0.57
Oct 24, 2025
733.40
733.40
720.85
725.45
725.45
-0.62%
3,131
0.09
Oct 23, 2025
715.25
733.55
701.40
729.95
729.95
+1.76%
17,459
0.50
Oct 21, 2025
721.00
722.00
715.55
717.35
717.35
-0.44%
1,980
0.06
Oct 20, 2025
707.85
722.20
707.85
720.55
720.55
+0.64%
12,355
0.35
Oct 17, 2025
710.15
718.25
708.05
716.00
716.00
-0.71%
13,694
0.39
Oct 16, 2025
741.20
746.30
719.20
721.15
721.15
-2.72%
8,273
0.23
Oct 15, 2025
719.95
743.90
719.40
741.35
741.35
+2.87%
14,888
0.42
Oct 14, 2025
703.20
724.45
703.20
720.65
720.65
+2.39%
9,601
0.27
Oct 13, 2025
709.85
714.00
699.10
703.85
703.85
-1.73%
8,391
0.23
Oct 10, 2025
717.00
728.65
714.35
716.25
716.25
+0.47%
26,606
0.75
Oct 09, 2025
711.00
720.95
701.00
718.65
712.90
+2.45%
22,927
0.65
Oct 08, 2025
690.05
709.40
688.10
707.15
701.49
+2.92%
26,658
0.76
Oct 07, 2025
700.05
702.60
685.00
692.60
687.06
+0.15%
33,015
0.95
Oct 06, 2025
669.15
700.55
669.15
697.15
691.57
+5.11%
25,401
0.73
Oct 03, 2025
671.00
681.00
664.75
668.60
663.25
-0.31%
21,845
0.63
Oct 01, 2025
671.55
679.00
665.00
676.10
670.69
+1.64%
14,265
0.41
Sep 30, 2025
675.50
675.50
662.75
670.55
665.18
+0.07%
37,927
1.11
Sep 29, 2025
663.25
680.30
654.55
675.50
670.10
+2.68%
44,681
1.33
Sep 26, 2025
675.45
684.50
651.25
663.20
657.89
-2.10%
108,486
3.35
Sep 25, 2025
700.15
701.45
668.90
682.90
677.44
-2.37%
42,336
1.33
Sep 24, 2025
692.20
709.00
680.20
705.10
699.46
+3.03%
46,718
1.49
Sep 23, 2025
726.60
732.45
686.00
689.90
684.38
-4.28%
77,832
2.56
Sep 22, 2025
770.55
770.55
723.00
726.55
720.74
-6.33%
91,026
3.12
Sep 19, 2025
772.15
800.55
760.05
781.90
775.64
+2.40%
109,928
3.99
Sep 18, 2025
770.20
783.00
762.50
769.75
763.59
+1.07%
35,524
1.30
Sep 17, 2025
755.05
773.95
755.05
767.75
761.61
+2.58%
55,045
2.05
Sep 16, 2025
772.20
772.20
752.65
754.45
748.41
-0.78%
11,243
0.42
Sep 15, 2025
755.35
776.90
752.25
766.55
760.42
+1.85%
30,485
1.15
Sep 12, 2025
758.00
768.00
751.00
758.70
752.63
+1.39%
20,593
0.78
Sep 11, 2025
781.55
781.55
752.00
754.30
748.26
-2.71%
24,243
0.92
Sep 10, 2025
757.55
786.55
756.40
781.55
775.30
+4.52%
30,889
1.19
Sep 09, 2025
728.05
757.00
727.15
753.75
747.72
+4.72%
44,027
1.72
Sep 08, 2025
725.70
734.70
720.05
725.60
719.79
+1.43%
11,981
0.47
Sep 05, 2025
744.85
744.85
710.50
721.15
715.38
-0.48%
34,944
1.39
Sep 04, 2025
757.10
758.75
726.35
730.45
724.60
-1.77%
48,058
1.96
Sep 03, 2025
758.00
758.20
743.20
749.60
743.60
+0.50%
14,763
0.60
Sep 02, 2025
764.00
764.00
746.15
751.85
745.83
+1.02%
9,380
0.38
Sep 01, 2025
753.05
755.95
739.40
750.25
744.25
+0.10%
21,214
0.86
Aug 29, 2025
777.85
794.00
750.55
755.55
749.50
-1.88%
24,518
0.95
Aug 28, 2025
781.40
803.45
774.00
776.20
769.99
-1.56%
25,476
0.99
Aug 26, 2025
829.85
829.85
785.50
794.90
788.54
-2.83%
20,531
0.80
Aug 25, 2025
798.05
829.75
798.05
824.65
818.05
+3.92%
84,000
3.38
Aug 22, 2025
813.45
813.45
796.00
799.95
793.55
-0.29%
144,195
6.26
Aug 21, 2025
790.05
814.95
790.05
808.75
802.28
+5.31%
45,438
2.00
Aug 20, 2025
752.05
777.55
738.20
774.15
767.96
+4.56%
25,963
1.15
Aug 19, 2025
714.75
757.30
714.75
746.35
740.38
+3.21%
24,640
1.10
Aug 18, 2025
716.10
739.45
715.85
728.95
723.12
+2.65%
21,786
0.96
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis