HyperSoft Technologies Limited (BOM:539724)
India · Delayed Price · Currency is INR 75.08
+1.47 (2.00%)
At close: Oct 31, 2025
HyperSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 2.00% | 3,295 |
| Oct 30, 2025 | 73.61 | 73.61 | 73.50 | 73.61 | 73.61 | 2.00% | 50,135 |
| Oct 29, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 1.99% | 936 |
| Oct 28, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 1.99% | 527 |
| Oct 27, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 2.00% | 3,971 |
| Oct 24, 2025 | 68.02 | 68.02 | 68.00 | 68.02 | 68.02 | 1.99% | 22,587 |
| Oct 23, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 1.99% | 1,359 |
| Oct 21, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 2.00% | 258 |
| Oct 20, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 1.99% | 1,108 |
| Oct 17, 2025 | 60.40 | 62.86 | 60.40 | 62.86 | 62.86 | 2.00% | 21,867 |
| Oct 16, 2025 | 61.63 | 61.65 | 61.63 | 61.63 | 61.63 | -1.99% | 1,183 |
| Oct 15, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -2.00% | 913 |
| Oct 14, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -1.99% | 27,999 |
| Oct 13, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 1.99% | 31,894 |
| Oct 10, 2025 | 64.18 | 64.50 | 64.18 | 64.18 | 64.18 | -1.99% | 1,895 |
| Oct 9, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -1.99% | 1,445 |
| Oct 8, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -2.00% | 2,163 |
| Oct 7, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | -2.00% | 989 |
| Oct 6, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -1.99% | 1,599 |
| Oct 3, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | -1.99% | 9,804 |
| Oct 1, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -1.99% | 2,124 |
| Sep 30, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -1.99% | 1,600 |
| Sep 29, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -1.99% | 3,711 |
| Sep 26, 2025 | 74.72 | 76.91 | 74.72 | 76.91 | 76.91 | 5.00% | 52,893 |
| Sep 25, 2025 | 70.00 | 73.25 | 66.29 | 73.25 | 73.25 | 4.99% | 67,866 |
| Sep 24, 2025 | 69.86 | 69.86 | 68.04 | 69.77 | 69.77 | 4.85% | 88,227 |
| Sep 23, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 4.99% | 3,024 |
| Sep 22, 2025 | 57.36 | 63.38 | 57.36 | 63.38 | 63.38 | 4.99% | 169,063 |
| Sep 19, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -4.99% | 4,725 |
| Sep 18, 2025 | 63.54 | 70.22 | 63.54 | 63.54 | 63.54 | -4.99% | 87,254 |
| Sep 17, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -5.00% | 980 |
| Sep 16, 2025 | 70.45 | 70.45 | 70.40 | 70.40 | 70.40 | -4.99% | 2,182 |
| Sep 15, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -4.99% | 1,327 |
| Sep 12, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | -2.00% | 725 |
| Sep 11, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -2.00% | 249 |
| Sep 10, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -1.99% | 872 |
| Sep 9, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -2.00% | 663 |
| Sep 8, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -1.99% | 963 |
| Sep 5, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -2.00% | 1,739 |
| Sep 4, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | -1.99% | 1,203 |
| Sep 3, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | -2.00% | 14,866 |
| Sep 2, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | 1.99% | 10,146 |
| Sep 1, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 2.00% | 37,861 |
| Aug 29, 2025 | 88.09 | 88.09 | 88.00 | 88.09 | 88.09 | 1.99% | 214,503 |
| Aug 28, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 2.00% | 2,160 |
| Aug 26, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 2.00% | 2,400 |
| Aug 25, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 1.99% | 550 |
| Aug 22, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.99% | 255 |
| Aug 21, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 1.99% | 3,850 |
| Aug 20, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 1.99% | 33 |