Hexa Tradex Limited (BOM:534328)
India · Delayed Price · Currency is INR 166.80
-3.55 (-2.08%)
At close: Apr 21, 2026
BOM:534328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 155.15 | 172.90 | 155.15 | 159.30 | 159.30 | -1.06% | 60 |
| Apr 2, 2026 | 174.95 | 174.95 | 161.00 | 161.00 | 161.00 | 0.63% | 22 |
| Apr 1, 2026 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | 0.22% | 2 |
| Mar 30, 2026 | 159.80 | 159.80 | 150.00 | 159.65 | 159.65 | -1.15% | 299 |
| Mar 27, 2026 | 156.05 | 162.75 | 156.05 | 161.50 | 161.50 | 1.64% | 169 |
| Mar 25, 2026 | 159.15 | 159.50 | 157.90 | 158.90 | 158.90 | 0.51% | 100 |
| Mar 24, 2026 | 165.00 | 165.00 | 156.15 | 158.10 | 158.10 | 3.16% | 148 |
| Mar 23, 2026 | 168.95 | 168.95 | 151.00 | 153.25 | 153.25 | -3.13% | 121 |
| Mar 20, 2026 | 161.00 | 164.90 | 155.05 | 158.20 | 158.20 | -0.57% | 1,881 |
| Mar 19, 2026 | 164.70 | 164.70 | 159.10 | 159.10 | 159.10 | -2.66% | 103 |
| Mar 18, 2026 | 162.00 | 165.25 | 162.00 | 163.45 | 163.45 | 0.99% | 78 |
| Mar 17, 2026 | 170.00 | 170.00 | 161.50 | 161.85 | 161.85 | 1.12% | 68 |
| Mar 16, 2026 | 161.70 | 163.10 | 160.05 | 160.05 | 160.05 | -1.02% | 130 |
| Mar 13, 2026 | 169.25 | 169.25 | 157.20 | 161.70 | 161.70 | -2.53% | 209 |
| Mar 12, 2026 | 160.00 | 165.90 | 158.35 | 165.90 | 165.90 | 3.69% | 50 |
| Mar 11, 2026 | 168.95 | 168.95 | 157.75 | 160.00 | 160.00 | 0.41% | 5,230 |
| Mar 10, 2026 | 154.25 | 164.80 | 154.25 | 159.35 | 159.35 | -5.15% | 22 |
| Mar 9, 2026 | 160.00 | 168.00 | 157.60 | 168.00 | 168.00 | 4.97% | 1,154 |
| Mar 6, 2026 | 162.00 | 165.85 | 160.00 | 160.05 | 160.05 | -0.59% | 126 |
| Mar 5, 2026 | 159.75 | 162.10 | 159.75 | 161.00 | 161.00 | 1.16% | 30 |
| Mar 4, 2026 | 158.00 | 160.00 | 157.60 | 159.15 | 159.15 | 0.70% | 577 |
| Mar 2, 2026 | 158.15 | 158.15 | 158.00 | 158.05 | 158.05 | 0.51% | 89 |
| Feb 27, 2026 | 158.45 | 158.45 | 155.00 | 157.25 | 157.25 | -1.29% | 95 |
| Feb 26, 2026 | 160.05 | 160.05 | 159.30 | 159.30 | 159.30 | 0.19% | 43 |
| Feb 25, 2026 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.56% | 274 |
| Feb 24, 2026 | 164.90 | 164.90 | 155.60 | 159.90 | 159.90 | -5.89% | 180 |
| Feb 23, 2026 | 170.00 | 170.00 | 169.90 | 169.90 | 169.90 | 4.27% | 12 |
| Feb 20, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - | 2 |
| Feb 19, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | -2.40% | 10 |
| Feb 18, 2026 | 165.00 | 166.95 | 162.05 | 166.95 | 166.95 | 3.57% | 38 |
| 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 |