HyperSoft Technologies Limited (BOM:539724)
India · Delayed Price · Currency is INR 196.10
+4.75 (2.48%)
At close: Oct 1, 2026
HyperSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 197.95 | 197.95 | 192.50 | 196.10 | 196.10 | 2.48% | 3,210 |
| Sep 30, 2026 | 199.00 | 200.00 | 188.60 | 191.35 | 191.35 | -3.60% | 4,458 |
| Sep 29, 2026 | 203.00 | 203.00 | 185.25 | 198.50 | 198.50 | 1.79% | 109,234 |
| Sep 28, 2026 | 203.95 | 203.95 | 184.60 | 195.00 | 195.00 | 0.39% | 24,939 |
| Sep 25, 2026 | 194.15 | 194.25 | 194.00 | 194.25 | 194.25 | 5.00% | 13,074 |
| Sep 24, 2026 | 184.80 | 185.00 | 180.00 | 185.00 | 185.00 | 4.99% | 26,994 |
| Sep 23, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 4.97% | 9,761 |
| Sep 22, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 4.97% | 7,804 |
| Sep 21, 2026 | 144.70 | 159.90 | 144.70 | 159.90 | 159.90 | 4.99% | 26,313 |
| Sep 18, 2026 | 153.25 | 167.90 | 152.30 | 152.30 | 152.30 | -4.99% | 7,589 |
| Sep 17, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -4.98% | 1,608 |
| Sep 16, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -4.98% | 4,806 |
| Sep 15, 2026 | 179.10 | 194.00 | 177.55 | 177.55 | 177.55 | -4.98% | 11,506 |
| Sep 11, 2026 | 192.00 | 196.15 | 182.00 | 186.85 | 186.85 | - | 11,259 |
| Sep 10, 2026 | 184.00 | 190.90 | 180.60 | 186.85 | 186.85 | -1.71% | 35,923 |
| Sep 9, 2026 | 193.00 | 193.00 | 185.05 | 190.10 | 190.10 | -1.88% | 2,998 |
| Sep 8, 2026 | 198.00 | 198.00 | 186.15 | 193.75 | 193.75 | -0.90% | 18,546 |
| Sep 7, 2026 | 204.70 | 209.95 | 194.75 | 195.50 | 195.50 | -4.12% | 29,019 |
| Sep 4, 2026 | 199.35 | 207.90 | 196.95 | 203.90 | 203.90 | 0.25% | 1,270 |
| Sep 3, 2026 | 199.70 | 205.00 | 194.75 | 203.40 | 203.40 | 1.85% | 3,654 |
| Sep 2, 2026 | 199.00 | 203.90 | 194.35 | 199.70 | 199.70 | -0.65% | 2,340 |
| Sep 1, 2026 | 206.95 | 206.95 | 194.00 | 201.00 | 201.00 | -0.35% | 2,796 |
| Aug 31, 2026 | 204.95 | 204.95 | 193.85 | 201.70 | 201.70 | -1.10% | 13,995 |
| Aug 28, 2026 | 208.95 | 208.95 | 198.20 | 203.95 | 203.95 | 1.77% | 2,225 |
| Aug 27, 2026 | 215.05 | 216.05 | 199.00 | 200.40 | 200.40 | -2.62% | 7,896 |
| Aug 26, 2026 | 204.95 | 216.90 | 204.10 | 205.80 | 205.80 | -1.51% | 2,797 |
| Aug 25, 2026 | 207.90 | 210.00 | 201.00 | 208.95 | 208.95 | 3.93% | 46,601 |
| Aug 24, 2026 | 214.90 | 214.90 | 200.00 | 201.05 | 201.05 | -3.64% | 7,376 |
| Aug 21, 2026 | 216.00 | 216.00 | 201.05 | 208.65 | 208.65 | 0.10% | 11,699 |
| Aug 20, 2026 | 211.00 | 211.00 | 194.25 | 208.45 | 208.45 | 2.96% | 20,869 |
| Aug 19, 2026 | 199.00 | 210.00 | 198.60 | 202.45 | 202.45 | -2.99% | 31,794 |
| Aug 18, 2026 | 211.00 | 211.00 | 197.45 | 208.70 | 208.70 | 0.43% | 64,218 |
| Aug 17, 2026 | 201.60 | 209.95 | 200.05 | 207.80 | 207.80 | -0.88% | 11,138 |
| Aug 14, 2026 | 201.80 | 218.95 | 201.80 | 209.65 | 209.65 | -1.27% | 16,798 |
| Aug 13, 2026 | 223.00 | 223.00 | 208.25 | 212.35 | 212.35 | -2.55% | 43,560 |
| Aug 12, 2026 | 219.50 | 221.00 | 206.90 | 217.90 | 217.90 | 2.20% | 49,103 |
| Aug 11, 2026 | 219.00 | 222.60 | 203.00 | 213.20 | 213.20 | 0.57% | 34,033 |
| Aug 10, 2026 | 199.85 | 214.05 | 194.00 | 212.00 | 212.00 | 3.97% | 78,405 |
| Aug 7, 2026 | 204.95 | 212.00 | 194.00 | 203.90 | 203.90 | 0.44% | 26,357 |
| Aug 6, 2026 | 198.90 | 209.00 | 195.00 | 203.00 | 203.00 | 0.79% | 26,850 |
| Aug 5, 2026 | 213.90 | 213.90 | 200.35 | 201.40 | 201.40 | -4.48% | 7,819 |
| Aug 4, 2026 | 214.00 | 214.00 | 198.70 | 210.85 | 210.85 | 1.35% | 14,227 |
| Aug 3, 2026 | 215.00 | 215.00 | 203.15 | 208.05 | 208.05 | -2.69% | 10,822 |
| Jul 31, 2026 | 205.00 | 215.00 | 203.00 | 213.80 | 213.80 | 0.38% | 8,979 |
| Jul 30, 2026 | 218.95 | 218.95 | 199.00 | 213.00 | 213.00 | 1.77% | 4,546 |
| Jul 29, 2026 | 215.00 | 215.00 | 199.55 | 209.30 | 209.30 | -0.36% | 4,389 |
| Jul 28, 2026 | 220.50 | 220.50 | 210.00 | 210.05 | 210.05 | -3.65% | 6,432 |
| Jul 27, 2026 | 215.00 | 220.00 | 205.10 | 218.00 | 218.00 | 2.42% | 6,637 |
| Jul 24, 2026 | 205.85 | 220.00 | 205.85 | 212.85 | 212.85 | -1.75% | 4,157 |
| Jul 23, 2026 | 203.85 | 222.00 | 203.85 | 216.65 | 216.65 | 0.98% | 12,662 |