HyperSoft Technologies Limited (BOM:539724)
India · Delayed Price · Currency is INR 158.15
+3.10 (2.00%)
At close: May 29, 2026
HyperSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | -4.98% | 2,424 |
| Apr 6, 2026 | 112.55 | 118.00 | 112.55 | 112.55 | 112.55 | -4.98% | 2,256 |
| Apr 2, 2026 | 118.00 | 121.00 | 114.85 | 118.45 | 118.45 | -1.99% | 1,411 |
| Apr 1, 2026 | 124.80 | 124.80 | 113.00 | 120.85 | 120.85 | 1.61% | 2,368 |
| Mar 30, 2026 | 113.05 | 124.95 | 113.05 | 118.94 | 118.94 | -0.05% | 10,887 |
| Mar 27, 2026 | 126.88 | 126.88 | 114.97 | 119.00 | 119.00 | -1.67% | 8,798 |
| Mar 25, 2026 | 109.53 | 121.05 | 109.53 | 121.02 | 121.02 | 4.97% | 8,628 |
| Mar 24, 2026 | 114.94 | 122.00 | 114.94 | 115.29 | 115.29 | -4.70% | 17,451 |
| Mar 23, 2026 | 126.71 | 126.71 | 120.98 | 120.98 | 120.98 | -4.99% | 2,120 |
| Mar 20, 2026 | 118.66 | 131.00 | 118.66 | 127.34 | 127.34 | 1.95% | 4,341 |
| Mar 19, 2026 | 122.15 | 134.98 | 122.14 | 124.90 | 124.90 | -2.85% | 22,132 |
| Mar 18, 2026 | 129.37 | 129.37 | 117.05 | 128.56 | 128.56 | 4.34% | 51,084 |
| Mar 17, 2026 | 123.21 | 123.21 | 123.20 | 123.21 | 123.21 | 4.99% | 9,544 |
| Mar 16, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | 4.99% | 5,578 |
| Mar 13, 2026 | 111.70 | 111.77 | 111.70 | 111.77 | 111.77 | 5.00% | 7,952 |