Hexa Tradex Limited (BOM:534328)
India · Delayed Price · Currency is INR 161.20
-4.25 (-2.57%)
At close: Feb 12, 2026
Hexa Tradex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 160.10 | 161.20 | 160.05 | 161.20 | 161.20 | -2.57% | 125 |
| Feb 11, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.15% | 29 |
| Feb 10, 2026 | 161.30 | 165.30 | 161.00 | 165.20 | 165.20 | 3.15% | 25 |
| Feb 9, 2026 | 160.10 | 160.30 | 160.10 | 160.15 | 160.15 | 0.31% | 130 |
| Feb 6, 2026 | 159.00 | 160.00 | 159.00 | 159.65 | 159.65 | -0.19% | 150 |
| Feb 3, 2026 | 159.00 | 169.00 | 148.80 | 159.95 | 159.95 | -0.47% | 424 |
| Feb 1, 2026 | 156.55 | 160.70 | 156.50 | 160.70 | 160.70 | 1.45% | 64 |
| Jan 30, 2026 | 160.80 | 160.80 | 158.40 | 158.40 | 158.40 | -1.61% | 480 |
| Jan 29, 2026 | 160.95 | 161.00 | 160.95 | 161.00 | 161.00 | - | 13 |
| Jan 28, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | 1 |
| Jan 27, 2026 | 162.95 | 162.95 | 162.00 | 162.00 | 162.00 | -0.61% | 211 |
| Jan 22, 2026 | 160.00 | 165.00 | 156.00 | 163.00 | 163.00 | 1.88% | 1,340 |
| Jan 21, 2026 | 165.95 | 165.95 | 160.00 | 160.00 | 160.00 | 2.73% | 111 |
| Jan 20, 2026 | 163.00 | 163.00 | 155.00 | 155.75 | 155.75 | -5.41% | 28 |
| Jan 19, 2026 | 169.95 | 169.95 | 158.80 | 164.65 | 164.65 | -1.96% | 171 |
| Jan 16, 2026 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | 1.24% | 1 |
| Jan 14, 2026 | 165.90 | 165.90 | 154.60 | 165.90 | 165.90 | 3.69% | 10 |
| Jan 13, 2026 | 167.95 | 167.95 | 160.00 | 160.00 | 160.00 | -1.81% | 58 |
| Jan 12, 2026 | 168.95 | 168.95 | 156.00 | 162.95 | 162.95 | -0.40% | 561 |
| Jan 8, 2026 | 163.25 | 163.60 | 161.40 | 163.60 | 163.60 | - | 461 |
| Jan 7, 2026 | 159.05 | 164.95 | 159.05 | 163.60 | 163.60 | -3.74% | 152 |
| Jan 6, 2026 | 165.00 | 169.95 | 163.40 | 169.95 | 169.95 | 1.16% | 5 |
| Jan 5, 2026 | 160.30 | 169.70 | 160.00 | 168.00 | 168.00 | 2.44% | 197 |
| Jan 1, 2026 | 166.10 | 166.10 | 160.50 | 164.00 | 164.00 | 0.18% | 444 |
| Dec 31, 2025 | 151.80 | 163.70 | 149.75 | 163.70 | 163.70 | 1.93% | 106 |
| Dec 30, 2025 | 169.10 | 169.10 | 151.50 | 160.60 | 160.60 | 1.17% | 3,582 |
| Dec 29, 2025 | 170.00 | 170.00 | 158.45 | 158.75 | 158.75 | -1.40% | 98 |
| Dec 26, 2025 | 160.00 | 170.00 | 160.00 | 161.00 | 161.00 | 0.31% | 31 |
| Dec 24, 2025 | 168.95 | 168.95 | 160.50 | 160.50 | 160.50 | -5.48% | 27 |
| Dec 23, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -0.09% | 2 |
| Dec 22, 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 8.84% | 2 |
| Dec 18, 2025 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -5.33% | 50 |
| Dec 17, 2025 | 169.80 | 169.80 | 164.95 | 164.95 | 164.95 | -0.21% | 2 |
| Dec 12, 2025 | 170.00 | 170.00 | 165.25 | 165.30 | 165.30 | 2.13% | 1,219 |
| Dec 8, 2025 | 164.50 | 164.50 | 161.85 | 161.85 | 161.85 | -1.61% | 266 |
| Dec 5, 2025 | 170.00 | 170.00 | 160.00 | 164.50 | 164.50 | -1.08% | 87 |
| Dec 4, 2025 | 166.10 | 166.30 | 166.10 | 166.30 | 166.30 | 0.51% | 4 |
| Dec 2, 2025 | 170.00 | 170.00 | 161.05 | 165.45 | 165.45 | -1.55% | 3 |
| Dec 1, 2025 | 170.00 | 170.00 | 168.05 | 168.05 | 168.05 | 0.87% | 62 |
| Nov 28, 2025 | 169.50 | 169.50 | 165.95 | 166.60 | 166.60 | -1.91% | 355 |
| Nov 26, 2025 | 176.90 | 176.90 | 165.00 | 169.85 | 169.85 | 2.54% | 62 |
| Nov 25, 2025 | 173.95 | 173.95 | 165.50 | 165.65 | 165.65 | -4.22% | 41 |
| Nov 24, 2025 | 177.95 | 177.95 | 172.95 | 172.95 | 172.95 | 0.64% | 2 |
| Nov 21, 2025 | 188.90 | 188.90 | 167.65 | 171.85 | 171.85 | -1.77% | 114 |
| Nov 20, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 3.95% | 2 |
| Nov 19, 2025 | 165.35 | 172.80 | 165.35 | 168.30 | 168.30 | -0.62% | 155 |
| Nov 18, 2025 | 170.40 | 172.70 | 169.00 | 169.35 | 169.35 | -0.67% | 188 |
| Nov 14, 2025 | 182.00 | 182.00 | 170.50 | 170.50 | 170.50 | 0.56% | 301 |
| Nov 13, 2025 | 174.20 | 174.20 | 169.50 | 169.55 | 169.55 | -1.99% | 287 |
| Nov 12, 2025 | 176.85 | 176.85 | 173.00 | 173.00 | 173.00 | -2.18% | 319 |