HyperSoft Technologies Limited (BOM:539724)
India · Delayed Price · Currency is INR 62.79
-3.30 (-4.99%)
At close: Jan 23, 2026
HyperSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 59.89 | 66.19 | 59.89 | 66.09 | 66.09 | 4.84% | 11,188 |
| Jan 21, 2026 | 66.40 | 66.51 | 63.04 | 63.04 | 63.04 | -4.99% | 28,880 |
| Jan 20, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -5.00% | 1,126 |
| Jan 19, 2026 | 70.05 | 73.70 | 69.84 | 69.84 | 69.84 | -4.99% | 2,320 |
| Jan 16, 2026 | 79.70 | 79.70 | 73.51 | 73.51 | 73.51 | -4.99% | 7,171 |
| Jan 14, 2026 | 70.02 | 77.38 | 70.02 | 77.37 | 77.37 | 4.98% | 21,744 |
| Jan 13, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -4.99% | 2,412 |
| Jan 12, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | -5.00% | 2,430 |
| Jan 9, 2026 | 82.64 | 82.64 | 79.05 | 81.65 | 81.65 | 3.74% | 23,193 |
| Jan 8, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 4.99% | 663 |
| Jan 7, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 5.00% | 1,888 |
| Jan 6, 2026 | 71.00 | 71.40 | 69.36 | 71.40 | 71.40 | 5.00% | 5,115 |
| Jan 5, 2026 | 68.00 | 68.00 | 61.61 | 68.00 | 68.00 | 4.99% | 12,361 |
| Jan 2, 2026 | 67.11 | 67.11 | 63.75 | 64.77 | 64.77 | -3.47% | 5,433 |
| Jan 1, 2026 | 71.40 | 71.40 | 64.60 | 67.10 | 67.10 | -1.32% | 5,028 |
| Dec 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.99% | 1,113 |
| Dec 30, 2025 | 58.67 | 64.77 | 58.67 | 64.77 | 64.77 | 4.99% | 5,920 |
| Dec 29, 2025 | 61.69 | 63.00 | 61.69 | 61.69 | 61.69 | -4.99% | 6,599 |
| Dec 26, 2025 | 67.74 | 69.98 | 64.04 | 64.93 | 64.93 | -3.68% | 20,414 |
| Dec 24, 2025 | 62.93 | 69.55 | 62.93 | 67.41 | 67.41 | 1.77% | 14,355 |
| Dec 23, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -4.99% | 6,648 |
| Dec 22, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -4.99% | 2,548 |
| Dec 19, 2025 | 76.36 | 76.36 | 73.38 | 73.38 | 73.38 | -1.99% | 14,437 |
| Dec 18, 2025 | 74.85 | 74.87 | 74.85 | 74.87 | 74.87 | 1.99% | 571 |
| Dec 17, 2025 | 73.41 | 73.41 | 73.40 | 73.41 | 73.41 | 1.99% | 642 |
| Dec 16, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 2.00% | 1,383 |
| Dec 15, 2025 | 69.20 | 70.57 | 69.20 | 70.57 | 70.57 | 1.99% | 11,431 |
| Dec 12, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -2.00% | 6,644 |
| Dec 11, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -2.00% | 174 |
| Dec 10, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -2.00% | 642 |
| Dec 9, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | -2.00% | 1,413 |
| Dec 8, 2025 | 75.01 | 75.38 | 75.01 | 75.01 | 75.01 | -2.00% | 769 |
| Dec 5, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -2.00% | 264 |
| Dec 4, 2025 | 78.03 | 78.10 | 78.03 | 78.10 | 78.10 | -1.91% | 130 |
| Dec 3, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -1.99% | 848 |
| Dec 2, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -1.99% | 1,271 |
| Dec 1, 2025 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | -2.00% | 670 |
| Nov 28, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | -1.99% | 177 |
| Nov 27, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -2.00% | 13,802 |
| Nov 26, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -1.99% | 8,786 |
| Nov 25, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -2.00% | 2,008 |
| Nov 24, 2025 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | -2.00% | 2,348 |
| Nov 21, 2025 | 97.35 | 97.35 | 93.55 | 93.55 | 93.55 | -1.99% | 9,256 |
| Nov 20, 2025 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 2.00% | 5,807 |
| Nov 19, 2025 | 93.58 | 93.58 | 93.57 | 93.58 | 93.58 | 1.99% | 13,404 |
| Nov 18, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 1.99% | 25,359 |
| Nov 17, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -1.99% | 1,550 |
| Nov 14, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | -2.00% | 3,368 |
| Nov 13, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -2.00% | 10,009 |
| Nov 12, 2025 | 96.00 | 96.00 | 95.57 | 95.57 | 95.57 | -4.99% | 30,061 |