Hexaware Technologies Limited (BOM:544362)
India · Delayed Price · Currency is INR 533.10
-10.85 (-1.99%)
At close: Aug 21, 2026
BOM:544362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 547.00 | 549.55 | 530.90 | 533.10 | 533.10 | -1.99% | 15,568 |
| Aug 20, 2026 | 555.60 | 561.10 | 541.30 | 543.95 | 543.95 | -1.59% | 7,851 |
| Aug 19, 2026 | 552.70 | 575.05 | 547.85 | 552.75 | 552.75 | -0.10% | 23,154 |
| Aug 18, 2026 | 561.00 | 561.00 | 551.00 | 553.30 | 553.30 | -1.35% | 5,667 |
| Aug 17, 2026 | 578.35 | 578.35 | 560.00 | 560.90 | 560.90 | -1.56% | 3,519 |
| Aug 14, 2026 | 575.15 | 575.15 | 566.00 | 569.80 | 569.80 | -0.77% | 21,423 |
| Aug 13, 2026 | 573.90 | 584.40 | 564.65 | 574.20 | 574.20 | 0.59% | 34,916 |
| Aug 12, 2026 | 570.85 | 579.00 | 552.50 | 570.85 | 570.85 | 1.07% | 17,123 |
| Aug 11, 2026 | 571.30 | 576.55 | 563.00 | 564.80 | 564.80 | -0.89% | 11,797 |
| Aug 10, 2026 | 567.20 | 571.30 | 558.10 | 569.90 | 569.90 | 1.14% | 136,098 |
| Aug 7, 2026 | 551.45 | 566.60 | 551.00 | 563.45 | 563.45 | 1.30% | 30,043 |
| Aug 6, 2026 | 577.95 | 577.95 | 554.50 | 556.20 | 556.20 | -2.52% | 11,041 |
| Aug 5, 2026 | 555.00 | 575.00 | 548.65 | 570.55 | 570.55 | 2.76% | 27,235 |
| Aug 4, 2026 | 563.75 | 568.00 | 553.00 | 555.25 | 555.25 | -0.80% | 15,531 |
| Aug 3, 2026 | 569.90 | 571.50 | 549.20 | 559.70 | 559.70 | -0.25% | 42,833 |
| Jul 31, 2026 | 571.15 | 580.80 | 559.00 | 561.10 | 561.10 | -2.37% | 24,987 |
| Jul 30, 2026 | 598.95 | 598.95 | 566.00 | 574.75 | 574.75 | -6.99% | 165,702 |
| Jul 29, 2026 | 600.60 | 622.20 | 590.90 | 617.95 | 617.95 | 4.15% | 142,587 |
| Jul 28, 2026 | 569.40 | 619.95 | 564.50 | 593.35 | 593.35 | 5.80% | 554,192 |
| Jul 27, 2026 | 554.40 | 572.45 | 547.00 | 560.80 | 560.80 | 1.68% | 16,613 |
| Jul 24, 2026 | 534.55 | 553.90 | 531.05 | 551.55 | 551.55 | 1.87% | 19,760 |
| Jul 23, 2026 | 546.50 | 550.20 | 538.00 | 541.45 | 541.45 | -1.56% | 6,228 |
| Jul 22, 2026 | 556.10 | 560.80 | 543.35 | 550.05 | 550.05 | -1.80% | 15,561 |
| Jul 21, 2026 | 555.00 | 562.55 | 545.10 | 560.15 | 560.15 | 0.99% | 10,442 |
| Jul 20, 2026 | 569.60 | 572.45 | 550.30 | 554.65 | 554.65 | -2.72% | 16,159 |
| Jul 17, 2026 | 563.90 | 575.05 | 556.70 | 570.15 | 570.15 | 1.57% | 24,325 |
| Jul 16, 2026 | 563.80 | 569.70 | 558.15 | 561.35 | 561.35 | -0.44% | 14,940 |
| Jul 15, 2026 | 553.65 | 568.30 | 551.15 | 563.85 | 563.85 | 0.84% | 44,837 |
| Jul 14, 2026 | 565.00 | 578.10 | 550.00 | 559.15 | 559.15 | -1.19% | 50,362 |
| Jul 13, 2026 | 549.40 | 575.00 | 543.90 | 565.90 | 565.90 | 2.80% | 264,164 |
| Jul 10, 2026 | 547.55 | 561.60 | 545.00 | 550.50 | 550.50 | 2.31% | 57,992 |
| Jul 9, 2026 | 525.00 | 543.05 | 512.40 | 538.05 | 538.05 | 3.04% | 48,881 |
| Jul 8, 2026 | 536.00 | 546.40 | 520.70 | 522.20 | 522.20 | -3.13% | 479,457 |
| Jul 7, 2026 | 549.45 | 558.35 | 515.60 | 539.05 | 539.05 | 0.68% | 3,478,108 |
| Jul 6, 2026 | 546.85 | 549.55 | 533.30 | 535.40 | 535.40 | -1.84% | 18,409 |
| Jul 3, 2026 | 554.35 | 562.65 | 542.65 | 545.45 | 545.45 | -1.70% | 47,252 |
| Jul 2, 2026 | 555.00 | 562.00 | 546.25 | 554.90 | 554.90 | 0.55% | 76,035 |
| Jul 1, 2026 | 518.30 | 555.95 | 516.50 | 551.85 | 551.85 | 7.01% | 361,899 |
| Jun 30, 2026 | 520.00 | 524.95 | 506.00 | 515.70 | 515.70 | -0.54% | 56,299 |
| Jun 29, 2026 | 515.00 | 538.90 | 504.45 | 518.50 | 518.50 | 4.84% | 386,582 |
| Jun 25, 2026 | 494.65 | 496.50 | 481.05 | 494.55 | 494.55 | 0.02% | 25,013 |
| Jun 24, 2026 | 488.50 | 496.65 | 486.15 | 494.45 | 494.45 | 1.61% | 22,455 |
| Jun 23, 2026 | 498.50 | 498.90 | 485.00 | 486.60 | 486.60 | -2.46% | 19,062 |
| Jun 22, 2026 | 498.00 | 509.20 | 496.25 | 498.85 | 498.85 | -0.12% | 27,665 |
| Jun 19, 2026 | 491.40 | 504.00 | 472.00 | 499.45 | 499.45 | 1.35% | 45,726 |
| Jun 18, 2026 | 505.80 | 506.00 | 487.75 | 492.80 | 492.80 | -2.09% | 57,866 |
| Jun 17, 2026 | 504.55 | 515.95 | 502.10 | 503.30 | 503.30 | 0.64% | 49,655 |
| Jun 16, 2026 | 493.75 | 511.80 | 493.75 | 500.10 | 500.10 | 0.43% | 3,215,727 |
| Jun 15, 2026 | 511.20 | 513.45 | 496.20 | 497.95 | 497.95 | -0.01% | 183,610 |
| Jun 12, 2026 | 519.75 | 524.30 | 491.45 | 498.00 | 498.00 | -0.86% | 872,108 |