HyperSoft Technologies Limited (BOM:539724)
India · Delayed Price · Currency is INR 213.80
+0.80 (0.38%)
At close: Jul 31, 2026
HyperSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 223.55 | 223.55 | 202.35 | 214.55 | 214.55 | 0.75% | 9,148 |
| Jul 21, 2026 | 230.05 | 230.05 | 208.15 | 212.95 | 212.95 | -2.81% | 3,557 |
| Jul 20, 2026 | 223.65 | 223.65 | 213.00 | 219.10 | 219.10 | 2.86% | 3,183 |
| Jul 17, 2026 | 215.00 | 215.00 | 208.75 | 213.00 | 213.00 | - | 3,791 |
| Jul 16, 2026 | 210.00 | 213.00 | 209.00 | 213.00 | 213.00 | 1.91% | 2,790 |
| Jul 15, 2026 | 206.00 | 210.00 | 202.90 | 209.00 | 209.00 | 0.97% | 6,359 |
| Jul 14, 2026 | 210.00 | 210.00 | 205.80 | 207.00 | 207.00 | -1.43% | 1,287 |
| Jul 13, 2026 | 210.00 | 210.00 | 206.80 | 210.00 | 210.00 | -0.47% | 2,780 |
| Jul 10, 2026 | 212.00 | 212.00 | 206.80 | 211.00 | 211.00 | - | 1,686 |
| Jul 9, 2026 | 209.50 | 211.00 | 204.75 | 211.00 | 211.00 | 1.01% | 4,168 |
| Jul 8, 2026 | 216.00 | 216.00 | 208.90 | 208.90 | 208.90 | -1.99% | 8,735 |
| Jul 7, 2026 | 212.50 | 213.15 | 204.85 | 213.15 | 213.15 | 1.99% | 8,810 |
| Jul 6, 2026 | 209.00 | 209.00 | 203.85 | 209.00 | 209.00 | 0.48% | 2,009 |
| Jul 3, 2026 | 209.85 | 210.00 | 207.00 | 208.00 | 208.00 | 0.97% | 6,701 |
| Jul 2, 2026 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 5,758 |
| Jul 1, 2026 | 202.70 | 206.00 | 202.70 | 206.00 | 206.00 | -0.39% | 7,923 |
| Jun 30, 2026 | 212.95 | 212.95 | 206.80 | 206.80 | 206.80 | -1.99% | 6,473 |
| Jun 29, 2026 | 211.10 | 215.30 | 211.00 | 211.00 | 211.00 | -0.05% | 6,117 |
| Jun 25, 2026 | 210.00 | 213.90 | 210.00 | 211.10 | 211.10 | 0.52% | 15,986 |
| Jun 24, 2026 | 211.90 | 211.90 | 207.00 | 210.00 | 210.00 | 0.94% | 16,656 |
| Jun 23, 2026 | 207.00 | 208.05 | 206.50 | 208.05 | 208.05 | 1.99% | 6,276 |
| Jun 22, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 6,199 |
| 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 |