HyperSoft Technologies Limited (BOM:539724)
India · Delayed Price · Currency is INR 204.00
+3.10 (1.54%)
At close: Jun 19, 2026
HyperSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 196.90 | 204.00 | 196.90 | 204.00 | 204.00 | 1.54% | 21,028 |
| Jun 18, 2026 | 205.00 | 205.00 | 200.90 | 200.90 | 200.90 | -2.00% | 11,504 |
| Jun 17, 2026 | 205.00 | 205.00 | 203.65 | 205.00 | 205.00 | -1.35% | 29,408 |
| Jun 16, 2026 | 208.50 | 210.00 | 207.80 | 207.80 | 207.80 | -1.98% | 12,565 |
| Jun 15, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 10,123 |
| Jun 12, 2026 | 205.85 | 209.00 | 205.85 | 208.00 | 208.00 | 1.04% | 10,763 |
| Jun 11, 2026 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | -2.00% | 4,049 |
| Jun 10, 2026 | 210.10 | 210.10 | 210.05 | 210.05 | 210.05 | -1.98% | 5,861 |
| Jun 9, 2026 | 204.70 | 216.80 | 196.60 | 214.30 | 214.30 | 3.58% | 9,086 |
| Jun 8, 2026 | 210.00 | 210.65 | 190.65 | 206.90 | 206.90 | 3.11% | 19,790 |
| Jun 5, 2026 | 199.00 | 200.65 | 198.50 | 200.65 | 200.65 | 5.00% | 9,353 |
| Jun 4, 2026 | 188.00 | 191.10 | 187.75 | 191.10 | 191.10 | 5.00% | 8,741 |
| Jun 3, 2026 | 183.05 | 183.05 | 166.30 | 182.00 | 182.00 | 4.39% | 25,434 |
| Jun 2, 2026 | 174.35 | 174.35 | 161.00 | 174.35 | 174.35 | 5.00% | 16,997 |
| Jun 1, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 5.00% | 14,788 |
| May 29, 2026 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | 2.00% | 17,968 |
| May 27, 2026 | 154.00 | 155.10 | 154.00 | 155.05 | 155.05 | 1.81% | 5,419 |
| May 26, 2026 | 152.25 | 152.30 | 148.00 | 152.30 | 152.30 | 1.87% | 16,291 |
| May 25, 2026 | 149.90 | 149.90 | 148.50 | 149.50 | 149.50 | 1.70% | 14,897 |
| May 22, 2026 | 147.00 | 147.10 | 147.00 | 147.00 | 147.00 | 1.80% | 7,459 |
| May 21, 2026 | 145.00 | 145.00 | 144.40 | 144.40 | 144.40 | -1.97% | 5,612 |
| May 20, 2026 | 148.00 | 148.00 | 147.30 | 147.30 | 147.30 | -2.00% | 5,698 |
| May 19, 2026 | 150.30 | 150.30 | 149.95 | 150.30 | 150.30 | 1.97% | 9,014 |
| May 18, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | 1.97% | 5,056 |
| May 15, 2026 | 142.50 | 144.55 | 142.50 | 144.55 | 144.55 | 1.98% | 6,840 |
| May 14, 2026 | 141.75 | 141.75 | 140.95 | 141.75 | 141.75 | 1.98% | 4,543 |
| May 13, 2026 | 136.90 | 140.00 | 136.90 | 139.00 | 139.00 | 1.24% | 5,864 |
| May 12, 2026 | 137.00 | 137.30 | 136.10 | 137.30 | 137.30 | -0.07% | 3,837 |
| May 11, 2026 | 135.10 | 137.40 | 134.00 | 137.40 | 137.40 | 1.97% | 14,641 |
| May 8, 2026 | 136.20 | 136.20 | 134.00 | 134.75 | 134.75 | -1.06% | 7,616 |
| May 7, 2026 | 135.00 | 136.20 | 135.00 | 136.20 | 136.20 | 0.89% | 14,077 |
| May 6, 2026 | 135.00 | 137.00 | 134.20 | 135.00 | 135.00 | - | 9,248 |
| May 5, 2026 | 137.20 | 137.20 | 135.00 | 135.00 | 135.00 | 0.07% | 5,925 |
| May 4, 2026 | 133.50 | 134.90 | 133.10 | 134.90 | 134.90 | 0.67% | 26,957 |
| Apr 30, 2026 | 134.50 | 134.50 | 130.00 | 134.00 | 134.00 | 1.28% | 2,050 |
| Apr 29, 2026 | 137.60 | 137.60 | 132.30 | 132.30 | 132.30 | -1.96% | 1,911 |
| Apr 28, 2026 | 138.00 | 138.00 | 134.95 | 134.95 | 134.95 | -2.00% | 423 |
| Apr 27, 2026 | 135.00 | 137.70 | 132.30 | 137.70 | 137.70 | 2.00% | 2,994 |
| Apr 24, 2026 | 135.55 | 135.55 | 135.00 | 135.00 | 135.00 | -2.00% | 1,694 |
| Apr 23, 2026 | 137.75 | 137.75 | 132.35 | 137.75 | 137.75 | 2.00% | 6,816 |
| Apr 22, 2026 | 131.60 | 135.05 | 131.60 | 135.05 | 135.05 | 0.67% | 12,555 |
| Apr 21, 2026 | 135.50 | 135.50 | 130.40 | 134.15 | 134.15 | 3.75% | 8,538 |
| Apr 20, 2026 | 128.80 | 129.30 | 125.65 | 129.30 | 129.30 | 4.99% | 4,152 |
| Apr 17, 2026 | 113.90 | 125.75 | 113.90 | 123.15 | 123.15 | 2.75% | 13,745 |
| Apr 16, 2026 | 119.45 | 120.00 | 112.10 | 119.85 | 119.85 | 1.57% | 6,697 |
| Apr 15, 2026 | 114.90 | 118.90 | 114.85 | 118.00 | 118.00 | 3.42% | 4,382 |
| Apr 13, 2026 | 111.75 | 114.85 | 106.00 | 114.10 | 114.10 | 2.38% | 16,149 |
| Apr 10, 2026 | 106.05 | 115.00 | 104.40 | 111.45 | 111.45 | 1.46% | 12,680 |
| Apr 9, 2026 | 100.45 | 110.95 | 100.45 | 109.85 | 109.85 | 3.93% | 21,506 |
| Apr 8, 2026 | 101.65 | 111.85 | 101.65 | 105.70 | 105.70 | -1.17% | 8,862 |