Hexaware Technologies Limited (BOM:544362)
India · Delayed Price · Currency is INR 712.90
+11.41 (1.63%)
At close: Oct 9, 2025
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 711.00 | 720.95 | 701.00 | 718.65 | 712.90 | 1.63% | 22,927 |
| Oct 8, 2025 | 690.05 | 709.40 | 688.10 | 707.15 | 701.49 | 2.10% | 26,658 |
| Oct 7, 2025 | 700.05 | 702.60 | 685.00 | 692.60 | 687.06 | -0.65% | 33,015 |
| Oct 6, 2025 | 669.15 | 700.55 | 669.15 | 697.15 | 691.57 | 4.27% | 25,401 |
| Oct 3, 2025 | 671.00 | 681.00 | 664.75 | 668.60 | 663.25 | -1.11% | 21,845 |
| Oct 1, 2025 | 671.55 | 679.00 | 665.00 | 676.10 | 670.69 | 0.83% | 14,265 |
| Sep 30, 2025 | 675.50 | 675.50 | 662.75 | 670.55 | 665.19 | -0.73% | 37,927 |
| Sep 29, 2025 | 663.25 | 680.30 | 654.55 | 675.50 | 670.10 | 1.85% | 44,681 |
| Sep 26, 2025 | 675.45 | 684.50 | 651.25 | 663.20 | 657.89 | -2.88% | 108,486 |
| Sep 25, 2025 | 700.15 | 701.45 | 668.90 | 682.90 | 677.44 | -3.15% | 42,336 |
| Sep 24, 2025 | 692.20 | 709.00 | 680.20 | 705.10 | 699.46 | 2.20% | 46,718 |
| Sep 23, 2025 | 726.60 | 732.45 | 686.00 | 689.90 | 684.38 | -5.04% | 77,832 |
| Sep 22, 2025 | 770.55 | 770.55 | 723.00 | 726.55 | 720.74 | -7.08% | 91,026 |
| Sep 19, 2025 | 772.15 | 800.55 | 760.05 | 781.90 | 775.64 | 1.58% | 109,928 |
| Sep 18, 2025 | 770.20 | 783.00 | 762.50 | 769.75 | 763.59 | 0.26% | 35,524 |
| Sep 17, 2025 | 755.05 | 773.95 | 755.05 | 767.75 | 761.61 | 1.76% | 55,045 |
| Sep 16, 2025 | 772.20 | 772.20 | 752.65 | 754.45 | 748.41 | -1.58% | 11,243 |
| Sep 15, 2025 | 755.35 | 776.90 | 752.25 | 766.55 | 760.42 | 1.03% | 30,485 |
| Sep 12, 2025 | 758.00 | 768.00 | 751.00 | 758.70 | 752.63 | 0.58% | 20,593 |
| Sep 11, 2025 | 781.55 | 781.55 | 752.00 | 754.30 | 748.27 | -3.49% | 24,243 |
| Sep 10, 2025 | 757.55 | 786.55 | 756.40 | 781.55 | 775.30 | 3.69% | 30,889 |
| Sep 9, 2025 | 728.05 | 757.00 | 727.15 | 753.75 | 747.72 | 3.88% | 44,027 |
| Sep 8, 2025 | 725.70 | 734.70 | 720.05 | 725.60 | 719.79 | 0.62% | 11,981 |
| Sep 5, 2025 | 744.85 | 744.85 | 710.50 | 721.15 | 715.38 | -1.27% | 34,944 |
| Sep 4, 2025 | 757.10 | 758.75 | 726.35 | 730.45 | 724.61 | -2.55% | 48,058 |
| Sep 3, 2025 | 758.00 | 758.20 | 743.20 | 749.60 | 743.60 | -0.30% | 14,763 |
| Sep 2, 2025 | 764.00 | 764.00 | 746.15 | 751.85 | 745.83 | 0.21% | 9,380 |
| Sep 1, 2025 | 753.05 | 755.95 | 739.40 | 750.25 | 744.25 | -0.70% | 21,214 |
| Aug 29, 2025 | 777.85 | 794.00 | 750.55 | 755.55 | 749.51 | -2.66% | 24,518 |
| Aug 28, 2025 | 781.40 | 803.45 | 774.00 | 776.20 | 769.99 | -2.35% | 25,476 |
| Aug 26, 2025 | 829.85 | 829.85 | 785.50 | 794.90 | 788.54 | -3.61% | 20,531 |
| Aug 25, 2025 | 798.05 | 829.75 | 798.05 | 824.65 | 818.05 | 3.09% | 84,000 |
| Aug 22, 2025 | 813.45 | 813.45 | 796.00 | 799.95 | 793.55 | -1.09% | 144,195 |
| Aug 21, 2025 | 790.05 | 814.95 | 790.05 | 808.75 | 802.28 | 4.47% | 45,438 |
| Aug 20, 2025 | 752.05 | 777.55 | 738.20 | 774.15 | 767.96 | 3.72% | 25,963 |
| Aug 19, 2025 | 714.75 | 757.30 | 714.75 | 746.35 | 740.38 | 2.39% | 24,640 |
| Aug 18, 2025 | 716.10 | 739.45 | 715.85 | 728.95 | 723.12 | 1.83% | 21,786 |
| Aug 14, 2025 | 732.95 | 739.00 | 711.65 | 715.85 | 710.12 | -1.18% | 10,504 |
| Aug 13, 2025 | 719.75 | 726.60 | 711.25 | 724.40 | 718.60 | 2.59% | 6,286 |
| Aug 12, 2025 | 698.90 | 711.95 | 698.90 | 706.10 | 700.45 | 0.56% | 8,894 |
| Aug 11, 2025 | 717.95 | 720.40 | 697.75 | 702.15 | 696.53 | -2.32% | 213,249 |
| Aug 8, 2025 | 725.05 | 730.90 | 710.00 | 718.85 | 713.10 | -0.92% | 12,387 |
| Aug 7, 2025 | 719.95 | 728.20 | 714.60 | 725.55 | 719.75 | 0.37% | 9,553 |
| Aug 6, 2025 | 734.55 | 738.95 | 714.70 | 722.90 | 717.12 | -0.88% | 8,910 |
| Aug 5, 2025 | 710.20 | 734.20 | 704.35 | 729.35 | 723.51 | 2.97% | 9,862 |
| Aug 4, 2025 | 696.35 | 712.20 | 685.30 | 708.30 | 702.63 | 1.97% | 17,558 |
| Aug 1, 2025 | 704.20 | 713.80 | 689.05 | 694.60 | 689.04 | -1.31% | 10,184 |
| Jul 31, 2025 | 690.20 | 709.30 | 690.20 | 703.85 | 698.22 | -1.26% | 16,706 |
| Jul 30, 2025 | 719.20 | 719.20 | 705.75 | 712.85 | 707.15 | -0.88% | 6,498 |
| Jul 29, 2025 | 740.05 | 747.45 | 714.00 | 719.20 | 713.45 | -2.59% | 19,965 |