Hexa Tradex Limited (BOM:534328)
India · Delayed Price · Currency is INR 155.20
-7.80 (-4.79%)
At close: Aug 21, 2026
BOM:534328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 157.65 | 157.65 | 155.20 | 155.20 | 155.20 | -4.79% | 22 |
| Aug 19, 2026 | 164.50 | 164.50 | 163.00 | 163.00 | 163.00 | 3.33% | 102 |
| Aug 18, 2026 | 169.95 | 169.95 | 157.75 | 157.75 | 157.75 | 1.84% | 147 |
| Aug 17, 2026 | 167.95 | 167.95 | 154.30 | 154.90 | 154.90 | -1.40% | 481 |
| Aug 14, 2026 | 159.75 | 159.75 | 157.00 | 157.10 | 157.10 | -1.07% | 10 |
| Aug 13, 2026 | 148.50 | 158.80 | 148.50 | 158.80 | 158.80 | 1.08% | 135 |
| Aug 12, 2026 | 158.00 | 161.00 | 157.05 | 157.10 | 157.10 | -0.57% | 129 |
| Aug 11, 2026 | 174.70 | 174.70 | 156.00 | 158.00 | 158.00 | -1.86% | 324 |
| Aug 10, 2026 | 179.00 | 179.00 | 161.00 | 161.00 | 161.00 | -1.23% | 41 |
| Aug 7, 2026 | 160.05 | 163.00 | 160.05 | 163.00 | 163.00 | -1.15% | 42 |
| Aug 6, 2026 | 176.95 | 176.95 | 162.00 | 164.90 | 164.90 | 1.38% | 722 |
| Aug 5, 2026 | 164.95 | 164.95 | 158.80 | 162.65 | 162.65 | 2.04% | 37 |
| Aug 4, 2026 | 159.75 | 162.60 | 158.35 | 159.40 | 159.40 | 0.16% | 195 |
| Aug 3, 2026 | 157.30 | 159.95 | 156.00 | 159.15 | 159.15 | -0.50% | 78 |
| Jul 31, 2026 | 172.60 | 172.60 | 154.60 | 159.95 | 159.95 | 1.88% | 144 |
| Jul 30, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | - | 33 |
| Jul 29, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 0.58% | 75 |
| Jul 28, 2026 | 158.25 | 160.00 | 156.10 | 156.10 | 156.10 | -1.23% | 641 |
| Jul 27, 2026 | 159.95 | 171.60 | 155.30 | 158.05 | 158.05 | 1.31% | 11,812 |
| Jul 24, 2026 | 153.50 | 157.00 | 153.00 | 156.00 | 156.00 | -0.89% | 67 |
| Jul 23, 2026 | 155.50 | 160.15 | 153.15 | 157.40 | 157.40 | 2.78% | 139 |
| Jul 22, 2026 | 158.65 | 160.90 | 152.00 | 153.15 | 153.15 | -8.76% | 140 |
| Jul 21, 2026 | 173.85 | 173.85 | 156.00 | 167.85 | 167.85 | 5.70% | 358 |
| Jul 20, 2026 | 153.85 | 162.70 | 153.85 | 158.80 | 158.80 | -2.40% | 13 |
| Jul 17, 2026 | 162.95 | 162.95 | 157.00 | 162.70 | 162.70 | -0.15% | 5 |
| Jul 16, 2026 | 163.95 | 163.95 | 162.95 | 162.95 | 162.95 | -0.61% | 19 |
| Jul 15, 2026 | 157.00 | 163.95 | 156.80 | 163.95 | 163.95 | 1.20% | 6 |
| Jul 14, 2026 | 163.00 | 163.95 | 160.65 | 162.00 | 162.00 | 0.25% | 35 |
| Jul 13, 2026 | 159.55 | 164.00 | 153.90 | 161.60 | 161.60 | -0.74% | 1,028 |
| Jul 10, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 3.04% | 1 |
| Jul 9, 2026 | 158.00 | 158.00 | 155.35 | 158.00 | 158.00 | - | 567 |
| Jul 8, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.98% | 600 |
| Jul 7, 2026 | 157.00 | 162.85 | 157.00 | 162.85 | 162.85 | -0.52% | 31 |
| Jul 6, 2026 | 158.05 | 163.70 | 158.05 | 163.70 | 163.70 | -0.18% | 36 |
| Jul 3, 2026 | 164.95 | 164.95 | 164.00 | 164.00 | 164.00 | 3.80% | 3 |
| Jul 2, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -4.21% | 3 |
| Jul 1, 2026 | 173.95 | 173.95 | 159.05 | 164.95 | 164.95 | 1.23% | 54 |
| Jun 30, 2026 | 159.05 | 174.00 | 158.60 | 162.95 | 162.95 | -0.31% | 334 |
| Jun 29, 2026 | 151.65 | 168.95 | 151.65 | 163.45 | 163.45 | 0.83% | 197 |
| Jun 25, 2026 | 162.20 | 165.70 | 162.00 | 162.10 | 162.10 | 0.37% | 155 |
| Jun 24, 2026 | 173.95 | 173.95 | 158.50 | 161.50 | 161.50 | 0.31% | 920 |
| Jun 23, 2026 | 167.95 | 168.90 | 160.00 | 161.00 | 161.00 | -2.57% | 170 |
| Jun 22, 2026 | 170.00 | 170.00 | 160.60 | 165.25 | 165.25 | 1.97% | 158 |
| Jun 19, 2026 | 165.55 | 168.90 | 160.00 | 162.05 | 162.05 | -4.06% | 78 |
| Jun 18, 2026 | 165.00 | 173.10 | 165.00 | 168.90 | 168.90 | 4.29% | 13 |
| Jun 17, 2026 | 171.70 | 171.70 | 159.90 | 161.95 | 161.95 | -0.64% | 406 |
| Jun 16, 2026 | 169.90 | 169.90 | 163.00 | 163.00 | 163.00 | -1.48% | 590 |
| Jun 15, 2026 | 165.00 | 165.90 | 159.10 | 165.45 | 165.45 | 0.46% | 108 |
| Jun 12, 2026 | 163.95 | 165.00 | 163.95 | 164.70 | 164.70 | 5.04% | 518 |
| Jun 11, 2026 | 173.90 | 173.90 | 156.80 | 156.80 | 156.80 | -3.27% | 525 |