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

Hexaware Technologies Limited (HEXT) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 18, 2025
850.05
877.50
850.05
861.80
861.80
+0.48%
17,329
0.51
Jul 17, 2025
870.00
882.00
856.00
857.65
857.65
+0.02%
19,815
0.58
Jul 16, 2025
846.70
862.00
837.30
857.45
857.45
+1.27%
23,967
0.71
Jul 15, 2025
848.10
860.95
841.85
846.70
846.70
-0.27%
15,196
0.45
Jul 14, 2025
858.95
867.35
841.75
848.95
848.95
-1.24%
11,066
0.33
Jul 11, 2025
871.10
878.70
856.10
859.65
859.65
-1.34%
17,594
0.52
Jul 10, 2025
899.95
899.95
870.00
871.35
871.35
-2.12%
13,321
0.39
Jul 09, 2025
883.10
900.15
876.90
890.20
890.20
+0.84%
19,259
0.56
Jul 08, 2025
847.85
888.35
847.85
882.80
882.80
+2.49%
12,830
0.37
Jul 07, 2025
877.95
877.95
847.50
861.35
861.35
-0.43%
4,418
0.13
Jul 04, 2025
878.60
881.30
852.65
865.05
865.05
-0.24%
8,697
0.25
Jul 03, 2025
883.85
892.15
862.35
867.15
867.15
-0.91%
17,141
0.50
Jul 02, 2025
846.05
879.35
846.00
875.10
875.10
+3.43%
15,077
0.43
Jul 01, 2025
851.75
854.30
837.00
846.05
846.05
-0.56%
14,430
0.42
Jun 30, 2025
855.95
879.85
848.95
850.80
850.80
-2.18%
11,846
0.34
Jun 27, 2025
850.05
879.95
848.35
869.75
869.75
+1.64%
31,681
0.92
Jun 26, 2025
857.95
859.60
840.00
855.70
855.70
+1.14%
12,155
0.35
Jun 25, 2025
837.70
858.00
837.65
846.05
846.05
+1.00%
13,206
0.38
Jun 24, 2025
825.05
856.80
825.05
837.65
837.65
+0.19%
17,906
0.52
Jun 23, 2025
839.95
840.00
822.80
836.10
836.10
+1.61%
8,884
0.25
Jun 20, 2025
834.95
840.25
818.00
822.85
822.85
-0.11%
9,241
0.26
Jun 19, 2025
810.15
841.50
810.15
823.75
823.75
-1.92%
17,812
0.49
Jun 18, 2025
830.95
845.20
830.90
839.90
839.90
+0.86%
26,108
0.72
Jun 17, 2025
825.95
842.95
825.95
832.70
832.70
-0.34%
6,863
0.19
Jun 16, 2025
812.95
837.95
812.95
835.50
835.50
+0.52%
12,350
0.34
Jun 13, 2025
800.10
834.70
797.00
831.15
831.15
+1.76%
27,088
0.74
Jun 12, 2025
838.05
845.50
813.00
816.80
816.80
-3.34%
11,703
0.30
Jun 11, 2025
844.95
847.05
831.00
845.00
845.00
+0.12%
9,431
0.24
Jun 10, 2025
844.95
848.40
833.55
843.95
843.95
+0.68%
14,067
0.36
Jun 09, 2025
806.10
847.10
806.10
838.25
838.25
+2.07%
16,400
0.42
Jun 06, 2025
830.05
831.10
818.00
821.25
821.25
-0.56%
8,727
0.22
Jun 05, 2025
824.95
830.00
813.65
825.90
825.90
+1.42%
7,468
0.18
Jun 04, 2025
809.10
824.40
805.10
814.30
814.30
+0.26%
6,720
0.16
Jun 03, 2025
824.75
824.75
795.95
812.20
812.20
-0.04%
16,257
0.37
Jun 02, 2025
855.25
855.25
804.50
812.50
812.50
-5.31%
34,812
0.75
May 30, 2025
812.10
890.00
812.10
858.10
858.10
+5.83%
97,132
2.04
May 29, 2025
815.05
826.20
810.30
810.85
810.85
-0.52%
11,771
0.22
May 28, 2025
820.00
824.95
809.65
815.10
815.10
-0.59%
17,325
May 27, 2025
800.20
822.35
796.45
819.90
819.90
+2.54%
36,385
May 26, 2025
796.55
808.80
794.45
799.60
799.60
+0.38%
28,020
May 23, 2025
795.50
820.35
792.75
796.55
796.55
-1.12%
26,796
May 22, 2025
789.50
810.00
783.80
805.60
805.60
+2.04%
16,120
May 21, 2025
790.00
805.70
776.15
789.50
789.50
+0.06%
13,387
May 20, 2025
745.50
793.80
741.10
789.05
789.05
+5.95%
37,442
May 19, 2025
767.15
767.15
739.00
744.75
744.75
-3.50%
18,590
May 16, 2025
766.35
783.90
755.00
771.75
771.75
+0.76%
13,617
May 15, 2025
758.25
768.20
747.05
765.95
765.95
+0.76%
13,416
May 14, 2025
750.00
766.45
730.45
760.15
760.15
+2.06%
27,129
May 13, 2025
746.10
757.25
739.70
744.80
744.80
-0.57%
8,988
May 12, 2025
718.00
754.05
711.00
749.05
749.05
+6.92%
47,907
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