Hexa Tradex Limited (BOM:534328)
India · Delayed Price · Currency is INR 155.05
+0.05 (0.03%)
At close: Oct 7, 2026
BOM:534328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | 0.03% | 30 |
| Oct 6, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.87% | 64 |
| Oct 5, 2026 | 158.20 | 162.85 | 152.15 | 152.15 | 152.15 | -1.43% | 400 |
| Oct 1, 2026 | 156.00 | 156.00 | 153.30 | 154.35 | 154.35 | -2.28% | 152 |
| Sep 30, 2026 | 158.00 | 158.00 | 155.10 | 157.95 | 157.95 | 0.93% | 57 |
| Sep 29, 2026 | 156.85 | 156.85 | 156.50 | 156.50 | 156.50 | 0.32% | 26 |
| Sep 28, 2026 | 156.85 | 157.40 | 156.00 | 156.00 | 156.00 | -6.00% | 128 |
| Sep 25, 2026 | 161.95 | 169.90 | 161.95 | 165.95 | 165.95 | 3.85% | 2 |
| Sep 24, 2026 | 160.00 | 160.00 | 159.80 | 159.80 | 159.80 | 1.43% | 200 |
| Sep 23, 2026 | 156.10 | 157.60 | 156.10 | 157.55 | 157.55 | -2.08% | 52 |
| Sep 22, 2026 | 161.40 | 161.40 | 160.90 | 160.90 | 160.90 | -1.05% | 3 |
| Sep 21, 2026 | 160.45 | 162.60 | 156.05 | 162.60 | 162.60 | -4.21% | 45 |
| Sep 18, 2026 | 153.40 | 170.00 | 153.40 | 169.75 | 169.75 | 4.85% | 312 |
| Sep 17, 2026 | 158.00 | 161.90 | 158.00 | 161.90 | 161.90 | 6.97% | 78 |
| Sep 16, 2026 | 156.00 | 156.00 | 151.35 | 151.35 | 151.35 | 0.70% | 40 |
| Sep 15, 2026 | 159.95 | 159.95 | 150.30 | 150.30 | 150.30 | -3.03% | 600 |
| Sep 11, 2026 | 154.05 | 155.10 | 154.05 | 155.00 | 155.00 | -1.96% | 115 |
| Sep 10, 2026 | 155.00 | 159.90 | 155.00 | 158.10 | 158.10 | 0.83% | 157 |
| Sep 9, 2026 | 158.85 | 160.00 | 156.80 | 156.80 | 156.80 | -2.27% | 28 |
| Sep 8, 2026 | 160.00 | 164.95 | 156.45 | 160.45 | 160.45 | -0.22% | 297 |
| Sep 7, 2026 | 161.00 | 161.00 | 160.80 | 160.80 | 160.80 | -1.32% | 21 |
| Sep 3, 2026 | 158.40 | 162.95 | 158.40 | 162.95 | 162.95 | 2.87% | 2 |
| Sep 2, 2026 | 155.00 | 161.70 | 155.00 | 158.40 | 158.40 | -2.79% | 26 |
| Aug 28, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 3.10% | 15 |
| Aug 27, 2026 | 160.00 | 160.00 | 158.05 | 158.05 | 158.05 | -2.32% | 8 |
| Aug 26, 2026 | 164.95 | 164.95 | 161.80 | 161.80 | 161.80 | 0.03% | 35 |
| Aug 25, 2026 | 160.95 | 161.75 | 160.95 | 161.75 | 161.75 | 4.12% | 64 |
| Aug 24, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 0.10% | 1 |
| 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 |