Hexaware Technologies Limited (BOM:544362)
India · Delayed Price · Currency is INR 767.75
+13.30 (1.76%)
At close: Sep 17, 2025
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 770.20 | 783.00 | 762.50 | 769.75 | 769.75 | 0.26% | 35,524 |
| Sep 17, 2025 | 755.05 | 773.95 | 755.05 | 767.75 | 767.75 | 1.76% | 55,045 |
| Sep 16, 2025 | 772.20 | 772.20 | 752.65 | 754.45 | 754.45 | -1.58% | 11,243 |
| Sep 15, 2025 | 755.35 | 776.90 | 752.25 | 766.55 | 766.55 | 1.03% | 30,485 |
| Sep 12, 2025 | 758.00 | 768.00 | 751.00 | 758.70 | 758.70 | 0.58% | 20,593 |
| Sep 11, 2025 | 781.55 | 781.55 | 752.00 | 754.30 | 754.30 | -3.49% | 24,243 |
| Sep 10, 2025 | 757.55 | 786.55 | 756.40 | 781.55 | 781.55 | 3.69% | 30,889 |
| Sep 9, 2025 | 728.05 | 757.00 | 727.15 | 753.75 | 753.75 | 3.88% | 44,027 |
| Sep 8, 2025 | 725.70 | 734.70 | 720.05 | 725.60 | 725.60 | 0.62% | 11,981 |
| Sep 5, 2025 | 744.85 | 744.85 | 710.50 | 721.15 | 721.15 | -1.27% | 34,944 |
| Sep 4, 2025 | 757.10 | 758.75 | 726.35 | 730.45 | 730.45 | -2.55% | 48,058 |
| Sep 3, 2025 | 758.00 | 758.20 | 743.20 | 749.60 | 749.60 | -0.30% | 14,763 |
| Sep 2, 2025 | 764.00 | 764.00 | 746.15 | 751.85 | 751.85 | 0.21% | 9,380 |
| Sep 1, 2025 | 753.05 | 755.95 | 739.40 | 750.25 | 750.25 | -0.70% | 21,214 |
| Aug 29, 2025 | 777.85 | 794.00 | 750.55 | 755.55 | 755.55 | -2.66% | 24,518 |
| Aug 28, 2025 | 781.40 | 803.45 | 774.00 | 776.20 | 776.20 | -2.35% | 25,476 |
| Aug 26, 2025 | 829.85 | 829.85 | 785.50 | 794.90 | 794.90 | -3.61% | 20,531 |
| Aug 25, 2025 | 798.05 | 829.75 | 798.05 | 824.65 | 824.65 | 3.09% | 84,000 |
| Aug 22, 2025 | 813.45 | 813.45 | 796.00 | 799.95 | 799.95 | -1.09% | 144,195 |
| Aug 21, 2025 | 790.05 | 814.95 | 790.05 | 808.75 | 808.75 | 4.47% | 45,438 |
| Aug 20, 2025 | 752.05 | 777.55 | 738.20 | 774.15 | 774.15 | 3.72% | 25,963 |
| Aug 19, 2025 | 714.75 | 757.30 | 714.75 | 746.35 | 746.35 | 2.39% | 24,640 |
| Aug 18, 2025 | 716.10 | 739.45 | 715.85 | 728.95 | 728.95 | 1.83% | 21,786 |
| Aug 14, 2025 | 732.95 | 739.00 | 711.65 | 715.85 | 715.85 | -1.18% | 10,504 |
| Aug 13, 2025 | 719.75 | 726.60 | 711.25 | 724.40 | 724.40 | 2.59% | 6,286 |
| Aug 12, 2025 | 698.90 | 711.95 | 698.90 | 706.10 | 706.10 | 0.56% | 8,894 |
| Aug 11, 2025 | 717.95 | 720.40 | 697.75 | 702.15 | 702.15 | -2.32% | 213,249 |
| Aug 8, 2025 | 725.05 | 730.90 | 710.00 | 718.85 | 718.85 | -0.92% | 12,387 |
| Aug 7, 2025 | 719.95 | 728.20 | 714.60 | 725.55 | 725.55 | 0.37% | 9,553 |
| Aug 6, 2025 | 734.55 | 738.95 | 714.70 | 722.90 | 722.90 | -0.88% | 8,910 |
| Aug 5, 2025 | 710.20 | 734.20 | 704.35 | 729.35 | 729.35 | 2.97% | 9,862 |
| Aug 4, 2025 | 696.35 | 712.20 | 685.30 | 708.30 | 708.30 | 1.97% | 17,558 |
| Aug 1, 2025 | 704.20 | 713.80 | 689.05 | 694.60 | 694.60 | -1.31% | 10,184 |
| Jul 31, 2025 | 690.20 | 709.30 | 690.20 | 703.85 | 703.85 | -1.26% | 16,706 |
| Jul 30, 2025 | 719.20 | 719.20 | 705.75 | 712.85 | 712.85 | -0.88% | 6,498 |
| Jul 29, 2025 | 740.05 | 747.45 | 714.00 | 719.20 | 719.20 | -2.59% | 19,965 |
| Jul 28, 2025 | 739.85 | 746.95 | 707.00 | 738.30 | 738.30 | 0.01% | 32,892 |
| Jul 25, 2025 | 809.95 | 809.95 | 731.85 | 738.25 | 738.25 | -10.71% | 131,291 |
| Jul 24, 2025 | 858.35 | 862.80 | 823.75 | 826.80 | 826.80 | -3.93% | 34,041 |
| Jul 23, 2025 | 862.95 | 869.15 | 858.20 | 860.60 | 860.60 | 0.03% | 21,685 |
| Jul 22, 2025 | 840.05 | 868.15 | 840.05 | 860.35 | 860.35 | 0.57% | 27,430 |
| Jul 21, 2025 | 870.40 | 870.40 | 849.80 | 855.50 | 855.50 | -0.73% | 13,282 |
| Jul 18, 2025 | 850.05 | 877.50 | 850.05 | 861.80 | 861.80 | 0.48% | 17,329 |
| Jul 17, 2025 | 870.00 | 882.00 | 856.00 | 857.65 | 857.65 | 0.02% | 19,815 |
| Jul 16, 2025 | 846.70 | 862.00 | 837.30 | 857.45 | 857.45 | 1.27% | 23,967 |
| Jul 15, 2025 | 848.10 | 860.95 | 841.85 | 846.70 | 846.70 | -0.27% | 15,196 |
| Jul 14, 2025 | 858.95 | 867.35 | 841.75 | 848.95 | 848.95 | -1.24% | 11,066 |
| Jul 11, 2025 | 871.10 | 878.70 | 856.10 | 859.65 | 859.65 | -1.34% | 17,594 |
| Jul 10, 2025 | 899.95 | 899.95 | 870.00 | 871.35 | 871.35 | -2.12% | 13,321 |
| Jul 9, 2025 | 883.10 | 900.15 | 876.90 | 890.20 | 890.20 | 0.84% | 19,259 |