HyperSoft Technologies Limited (BOM:539724)
India · Delayed Price · Currency is INR 138.75
-6.15 (-4.24%)
At close: Nov 13, 2026
HyperSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 137.70 | 145.80 | 137.70 | 138.75 | 138.75 | -4.24% | 6,924 |
| Nov 12, 2026 | 150.95 | 150.95 | 143.50 | 144.90 | 144.90 | -0.75% | 11,767 |
| Nov 11, 2026 | 150.95 | 152.80 | 140.00 | 146.00 | 146.00 | -0.21% | 11,770 |
| Nov 9, 2026 | 158.70 | 158.70 | 146.00 | 146.30 | 146.30 | -4.78% | 6,883 |
| Nov 8, 2026 | 154.80 | 158.80 | 147.80 | 153.65 | 153.65 | 0.46% | 961 |
| Nov 6, 2026 | 154.80 | 154.80 | 142.10 | 152.95 | 152.95 | 2.62% | 5,644 |
| Nov 5, 2026 | 155.95 | 155.95 | 143.05 | 149.05 | 149.05 | -0.20% | 4,521 |
| Nov 4, 2026 | 160.50 | 160.50 | 149.30 | 149.35 | 149.35 | -4.96% | 6,003 |
| Nov 3, 2026 | 167.95 | 167.95 | 157.15 | 157.15 | 157.15 | -4.99% | 5,987 |
| Nov 2, 2026 | 178.00 | 178.45 | 165.40 | 165.40 | 165.40 | -5.00% | 2,844 |
| Oct 30, 2026 | 181.75 | 181.90 | 166.10 | 174.10 | 174.10 | 0.35% | 62,652 |
| Oct 29, 2026 | 171.00 | 174.05 | 170.75 | 173.75 | 173.50 | 4.79% | 43,374 |
| Oct 28, 2026 | 164.90 | 166.15 | 163.50 | 165.80 | 165.56 | 4.77% | 47,612 |
| Oct 27, 2026 | 161.90 | 162.00 | 151.60 | 158.25 | 158.02 | -0.81% | 14,120 |
| Oct 26, 2026 | 159.00 | 173.80 | 159.00 | 159.55 | 159.32 | -4.66% | 16,412 |
| Oct 23, 2026 | 181.95 | 181.95 | 167.35 | 167.35 | 167.11 | -5.00% | 11,656 |
| Oct 22, 2026 | 171.05 | 186.55 | 170.40 | 176.15 | 175.90 | -1.78% | 2,810 |
| Oct 21, 2026 | 170.90 | 182.95 | 170.90 | 179.35 | 179.09 | -0.28% | 17,452 |
| Oct 19, 2026 | 180.00 | 187.95 | 179.35 | 179.85 | 179.59 | -4.72% | 5,620 |
| Oct 16, 2026 | 189.00 | 192.60 | 182.25 | 188.75 | 188.48 | -0.55% | 63,773 |
| Oct 15, 2026 | 183.85 | 191.95 | 177.25 | 189.80 | 189.53 | 2.79% | 50,278 |
| Oct 14, 2026 | 188.85 | 188.85 | 175.65 | 184.65 | 184.38 | -0.11% | 15,621 |
| Oct 13, 2026 | 193.80 | 193.80 | 178.45 | 184.85 | 184.58 | -1.57% | 35,135 |
| Oct 12, 2026 | 198.95 | 198.95 | 182.25 | 187.80 | 187.53 | -2.09% | 5,022 |
| Oct 9, 2026 | 192.50 | 198.70 | 183.00 | 191.80 | 191.52 | 1.35% | 30,241 |
| Oct 8, 2026 | 191.20 | 191.20 | 183.00 | 189.25 | 188.98 | 0.19% | 20,812 |
| Oct 7, 2026 | 194.75 | 194.75 | 181.90 | 188.90 | 188.63 | -0.05% | 39,081 |
| Oct 6, 2026 | 199.00 | 199.00 | 185.40 | 189.00 | 188.73 | -3.13% | 8,562 |
| Oct 5, 2026 | 200.00 | 200.00 | 188.10 | 195.10 | 194.82 | -0.51% | 14,461 |
| Oct 1, 2026 | 197.95 | 197.95 | 192.50 | 196.10 | 195.82 | 2.48% | 3,210 |
| Sep 30, 2026 | 199.00 | 200.00 | 188.60 | 191.35 | 191.07 | -3.60% | 4,458 |
| Sep 29, 2026 | 203.00 | 203.00 | 185.25 | 198.50 | 198.21 | 1.79% | 109,234 |
| Sep 28, 2026 | 203.95 | 203.95 | 184.60 | 195.00 | 194.72 | 0.39% | 24,939 |
| Sep 25, 2026 | 194.15 | 194.25 | 194.00 | 194.25 | 193.97 | 5.00% | 13,074 |
| Sep 24, 2026 | 184.80 | 185.00 | 180.00 | 185.00 | 184.73 | 4.99% | 26,994 |
| Sep 23, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 175.95 | 4.97% | 9,761 |
| Sep 22, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.61 | 4.97% | 7,804 |
| Sep 21, 2026 | 144.70 | 159.90 | 144.70 | 159.90 | 159.67 | 4.99% | 26,313 |
| Sep 18, 2026 | 153.25 | 167.90 | 152.30 | 152.30 | 152.08 | -4.99% | 7,589 |
| Sep 17, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.07 | -4.98% | 1,608 |
| Sep 16, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.46 | -4.98% | 4,806 |
| Sep 15, 2026 | 179.10 | 194.00 | 177.55 | 177.55 | 177.29 | -4.98% | 11,506 |
| Sep 11, 2026 | 192.00 | 196.15 | 182.00 | 186.85 | 186.58 | - | 11,259 |
| Sep 10, 2026 | 184.00 | 190.90 | 180.60 | 186.85 | 186.58 | -1.71% | 35,923 |
| Sep 9, 2026 | 193.00 | 193.00 | 185.05 | 190.10 | 189.83 | -1.88% | 2,998 |
| Sep 8, 2026 | 198.00 | 198.00 | 186.15 | 193.75 | 193.47 | -0.90% | 18,546 |
| Sep 7, 2026 | 204.70 | 209.95 | 194.75 | 195.50 | 195.22 | -4.12% | 29,019 |
| Sep 4, 2026 | 199.35 | 207.90 | 196.95 | 203.90 | 203.61 | 0.25% | 1,270 |
| Sep 3, 2026 | 199.70 | 205.00 | 194.75 | 203.40 | 203.11 | 1.85% | 3,654 |
| Sep 2, 2026 | 199.00 | 203.90 | 194.35 | 199.70 | 199.41 | -0.65% | 2,340 |