HyperSoft Technologies Limited (BOM:539724)
India · Delayed Price · Currency is INR 167.35
-8.80 (-5.00%)
At close: Oct 23, 2026
HyperSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 181.95 | 181.95 | 167.35 | 167.35 | 167.35 | -5.00% | 11,656 |
| Oct 22, 2026 | 171.05 | 186.55 | 170.40 | 176.15 | 176.15 | -1.78% | 2,810 |
| Oct 21, 2026 | 170.90 | 182.95 | 170.90 | 179.35 | 179.35 | -0.28% | 17,452 |
| Oct 19, 2026 | 180.00 | 187.95 | 179.35 | 179.85 | 179.85 | -4.72% | 5,620 |
| Oct 16, 2026 | 189.00 | 192.60 | 182.25 | 188.75 | 188.75 | -0.55% | 63,773 |
| Oct 15, 2026 | 183.85 | 191.95 | 177.25 | 189.80 | 189.80 | 2.79% | 50,278 |
| Oct 14, 2026 | 188.85 | 188.85 | 175.65 | 184.65 | 184.65 | -0.11% | 15,621 |
| Oct 13, 2026 | 193.80 | 193.80 | 178.45 | 184.85 | 184.85 | -1.57% | 35,135 |
| Oct 12, 2026 | 198.95 | 198.95 | 182.25 | 187.80 | 187.80 | -2.09% | 5,022 |
| Oct 9, 2026 | 192.50 | 198.70 | 183.00 | 191.80 | 191.80 | 1.35% | 30,241 |
| Oct 8, 2026 | 191.20 | 191.20 | 183.00 | 189.25 | 189.25 | 0.19% | 20,812 |
| Oct 7, 2026 | 194.75 | 194.75 | 181.90 | 188.90 | 188.90 | -0.05% | 39,081 |
| Oct 6, 2026 | 199.00 | 199.00 | 185.40 | 189.00 | 189.00 | -3.13% | 8,562 |
| Oct 5, 2026 | 200.00 | 200.00 | 188.10 | 195.10 | 195.10 | -0.51% | 14,461 |
| 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 |