Hexaware Technologies Limited (BOM:544362)
India · Delayed Price · Currency is INR 490.70
+2.75 (0.56%)
At close: Apr 21, 2026
BOM:544362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 480.95 | 491.75 | 476.60 | 490.70 | 490.70 | 0.56% | 20,894 |
| Apr 20, 2026 | 494.85 | 494.85 | 478.70 | 487.95 | 487.95 | -1.48% | 441,286 |
| Apr 17, 2026 | 497.05 | 506.00 | 493.00 | 495.30 | 495.30 | -0.27% | 32,398 |
| Apr 16, 2026 | 490.00 | 503.00 | 487.25 | 496.65 | 496.65 | 2.39% | 36,051 |
| Apr 15, 2026 | 480.10 | 487.55 | 476.00 | 485.05 | 485.05 | 2.55% | 10,321 |
| Apr 13, 2026 | 470.80 | 478.75 | 463.50 | 473.00 | 473.00 | -1.52% | 10,599 |
| Apr 10, 2026 | 477.20 | 482.20 | 468.65 | 480.30 | 480.30 | 0.98% | 34,144 |
| Apr 9, 2026 | 463.60 | 477.35 | 459.85 | 475.65 | 475.65 | 2.36% | 24,433 |
| Apr 8, 2026 | 470.10 | 470.15 | 456.70 | 464.70 | 464.70 | 1.16% | 37,171 |
| Apr 7, 2026 | 474.75 | 474.75 | 444.00 | 459.35 | 459.35 | 2.07% | 15,735 |
| Apr 6, 2026 | 450.95 | 454.05 | 442.50 | 450.05 | 450.05 | 1.44% | 18,520 |
| Apr 2, 2026 | 429.05 | 447.25 | 423.65 | 443.65 | 443.65 | 2.55% | 77,533 |
| Apr 1, 2026 | 427.05 | 435.50 | 424.90 | 432.60 | 432.60 | 1.80% | 26,816 |
| Mar 30, 2026 | 440.00 | 441.40 | 420.80 | 424.95 | 424.95 | -4.09% | 97,579 |
| Mar 27, 2026 | 435.85 | 450.30 | 435.85 | 443.05 | 443.05 | 0.43% | 26,002 |
| Mar 25, 2026 | 438.50 | 445.90 | 435.25 | 441.15 | 441.15 | 0.82% | 48,815 |
| Mar 24, 2026 | 444.00 | 449.00 | 427.25 | 437.55 | 437.55 | 0.23% | 1,663,146 |
| Mar 23, 2026 | 430.00 | 445.25 | 421.65 | 436.55 | 436.55 | -0.56% | 79,979 |
| Mar 20, 2026 | 425.30 | 444.05 | 425.00 | 439.00 | 439.00 | 4.00% | 183,266 |
| Mar 19, 2026 | 427.10 | 432.00 | 420.05 | 422.10 | 422.10 | -3.29% | 28,896 |
| Mar 18, 2026 | 421.60 | 453.60 | 414.90 | 436.45 | 436.45 | 7.34% | 168,916 |
| Mar 17, 2026 | 418.20 | 418.85 | 403.95 | 406.60 | 406.60 | -2.51% | 27,301 |
| Mar 16, 2026 | 410.30 | 420.00 | 402.65 | 417.05 | 417.05 | 1.39% | 64,495 |
| Mar 13, 2026 | 416.50 | 422.35 | 409.00 | 411.35 | 411.35 | -1.71% | 23,328 |
| Mar 12, 2026 | 424.45 | 429.90 | 400.35 | 418.50 | 418.50 | -2.61% | 393,824 |
| Mar 11, 2026 | 443.05 | 448.20 | 425.50 | 429.70 | 429.70 | -2.93% | 36,314 |
| Mar 10, 2026 | 457.70 | 458.65 | 438.50 | 442.65 | 442.65 | -3.13% | 53,106 |
| Mar 9, 2026 | 452.50 | 458.30 | 444.65 | 456.95 | 456.95 | -0.64% | 38,915 |
| Mar 6, 2026 | 463.95 | 470.70 | 458.00 | 459.90 | 459.90 | -0.52% | 16,310 |
| Mar 5, 2026 | 460.00 | 464.90 | 447.40 | 462.30 | 462.30 | 1.47% | 30,115 |
| Mar 4, 2026 | 464.30 | 468.80 | 452.10 | 455.60 | 455.60 | -2.29% | 46,890 |
| Mar 2, 2026 | 430.05 | 481.20 | 430.05 | 466.30 | 466.30 | -1.55% | 97,140 |
| Feb 27, 2026 | 478.05 | 479.85 | 472.10 | 473.65 | 473.65 | 0.34% | 50,058 |
| Feb 26, 2026 | 463.80 | 487.60 | 463.80 | 472.05 | 472.05 | 1.03% | 142,374 |
| Feb 25, 2026 | 481.60 | 488.30 | 459.00 | 467.25 | 467.25 | -2.18% | 183,550 |
| Feb 24, 2026 | 498.90 | 498.90 | 475.20 | 477.65 | 477.65 | -5.17% | 125,542 |
| Feb 23, 2026 | 521.85 | 521.85 | 495.05 | 503.70 | 503.70 | -3.41% | 128,225 |
| Feb 20, 2026 | 538.30 | 538.30 | 514.35 | 521.50 | 521.50 | -3.61% | 119,756 |
| Feb 19, 2026 | 577.90 | 579.55 | 536.05 | 541.05 | 541.05 | -5.35% | 38,354 |
| Feb 18, 2026 | 600.00 | 600.00 | 565.65 | 571.65 | 571.65 | -4.08% | 106,937 |
| Feb 17, 2026 | 576.20 | 597.95 | 568.05 | 595.95 | 595.95 | 3.46% | 59,412 |
| Feb 16, 2026 | 560.95 | 579.15 | 541.95 | 576.00 | 576.00 | 2.68% | 103,767 |
| Feb 13, 2026 | 526.80 | 589.70 | 521.25 | 560.95 | 560.95 | 3.13% | 1,054,557 |
| Feb 12, 2026 | 572.00 | 572.00 | 540.00 | 543.95 | 543.95 | -4.90% | 100,185 |
| Feb 11, 2026 | 581.45 | 585.00 | 560.55 | 571.95 | 571.95 | -2.49% | 883,788 |
| Feb 10, 2026 | 608.20 | 610.00 | 581.40 | 586.55 | 586.55 | -2.49% | 35,307 |
| Feb 9, 2026 | 615.15 | 622.15 | 598.00 | 601.50 | 601.50 | -2.00% | 72,072 |
| Feb 6, 2026 | 622.95 | 623.00 | 572.25 | 613.75 | 613.75 | -4.14% | 92,090 |
| Feb 5, 2026 | 674.75 | 674.75 | 621.00 | 640.25 | 640.25 | -7.25% | 423,038 |
| Feb 4, 2026 | 712.15 | 720.70 | 686.00 | 690.30 | 690.30 | -4.98% | 56,154 |