Hexa Tradex Limited (BOM:534328)
India · Delayed Price · Currency is INR 168.90
+6.95 (4.29%)
At close: Jun 18, 2026
BOM:534328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 169.95 | 169.95 | 162.00 | 162.10 | 162.10 | -2.23% | 102 |
| Jun 9, 2026 | 176.00 | 176.00 | 160.00 | 165.80 | 165.80 | 2.03% | 26 |
| Jun 8, 2026 | 163.25 | 167.45 | 160.00 | 162.50 | 162.50 | -2.11% | 142 |
| Jun 5, 2026 | 177.90 | 177.90 | 163.00 | 166.00 | 166.00 | -1.75% | 752 |
| Jun 4, 2026 | 163.00 | 168.95 | 160.75 | 168.95 | 168.95 | 3.46% | 139 |
| Jun 3, 2026 | 175.00 | 175.00 | 161.00 | 163.30 | 163.30 | -2.80% | 270 |
| Jun 2, 2026 | 174.85 | 174.85 | 162.00 | 168.00 | 168.00 | 5.46% | 4 |
| Jun 1, 2026 | 163.90 | 164.90 | 156.15 | 159.30 | 159.30 | -2.87% | 456 |
| May 29, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.79% | 3 |
| May 27, 2026 | 163.50 | 166.95 | 163.00 | 165.30 | 165.30 | -1.55% | 111 |
| May 25, 2026 | 160.05 | 167.90 | 160.05 | 167.90 | 167.90 | 4.90% | 148 |
| May 22, 2026 | 165.40 | 166.60 | 160.05 | 160.05 | 160.05 | -2.05% | 302 |
| May 21, 2026 | 184.00 | 184.00 | 163.40 | 163.40 | 163.40 | -2.36% | 203 |
| May 20, 2026 | 174.95 | 174.95 | 160.00 | 167.35 | 167.35 | 1.89% | 49 |
| May 19, 2026 | 164.45 | 170.35 | 162.05 | 164.25 | 164.25 | -5.49% | 120 |
| May 18, 2026 | 168.00 | 173.80 | 165.50 | 173.80 | 173.80 | -0.63% | 5 |
| May 15, 2026 | 169.00 | 174.90 | 169.00 | 174.90 | 174.90 | 6.00% | 274 |
| May 14, 2026 | 165.55 | 170.00 | 162.80 | 165.00 | 165.00 | -5.69% | 625 |
| May 13, 2026 | 160.05 | 174.95 | 160.05 | 174.95 | 174.95 | 3.52% | 4 |
| May 12, 2026 | 172.80 | 172.80 | 162.00 | 169.00 | 169.00 | 1.68% | 208 |
| May 11, 2026 | 177.95 | 177.95 | 162.00 | 166.20 | 166.20 | -4.48% | 190 |
| May 8, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 3.57% | 1 |
| May 7, 2026 | 170.80 | 171.00 | 163.10 | 168.00 | 168.00 | -1.75% | 182 |
| May 6, 2026 | 169.95 | 171.00 | 169.95 | 171.00 | 171.00 | - | 12 |
| May 5, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.61% | 26 |
| May 4, 2026 | 171.00 | 173.80 | 171.00 | 173.80 | 173.80 | 1.64% | 8 |
| Apr 30, 2026 | 165.55 | 172.00 | 165.55 | 171.00 | 171.00 | -2.26% | 18 |
| Apr 29, 2026 | 170.00 | 174.95 | 170.00 | 174.95 | 174.95 | 1.19% | 2 |
| Apr 28, 2026 | 170.80 | 174.10 | 170.60 | 172.90 | 172.90 | 1.23% | 208 |
| Apr 27, 2026 | 170.95 | 170.95 | 163.00 | 170.80 | 170.80 | 1.15% | 17 |
| Apr 24, 2026 | 166.05 | 179.95 | 164.00 | 168.85 | 168.85 | -1.55% | 1,042 |
| Apr 23, 2026 | 171.50 | 171.50 | 164.50 | 171.50 | 171.50 | -1.44% | 746 |
| Apr 22, 2026 | 183.40 | 183.40 | 166.25 | 174.00 | 174.00 | 4.32% | 52 |
| Apr 21, 2026 | 179.70 | 179.70 | 162.10 | 166.80 | 166.80 | -2.08% | 64 |
| Apr 20, 2026 | 167.95 | 172.10 | 161.05 | 170.35 | 170.35 | -0.06% | 54 |
| Apr 17, 2026 | 171.60 | 171.60 | 164.25 | 170.45 | 170.45 | 3.68% | 37 |
| Apr 16, 2026 | 173.95 | 173.95 | 164.40 | 164.40 | 164.40 | 0.34% | 18 |
| Apr 15, 2026 | 165.00 | 175.00 | 161.05 | 163.85 | 163.85 | -6.37% | 219 |
| Apr 13, 2026 | 177.90 | 177.90 | 174.90 | 175.00 | 175.00 | 4.82% | 102 |
| Apr 10, 2026 | 180.00 | 180.00 | 165.00 | 166.95 | 166.95 | -2.08% | 40 |
| Apr 9, 2026 | 162.25 | 170.50 | 162.25 | 170.50 | 170.50 | 7.20% | 7 |
| Apr 8, 2026 | 161.05 | 169.95 | 159.05 | 159.05 | 159.05 | 0.95% | 653 |
| Apr 7, 2026 | 161.70 | 161.75 | 156.25 | 157.55 | 157.55 | -1.10% | 134 |