Hexaware Technologies Limited (BOM:544362)
India · Delayed Price · Currency is INR 572.25
+3.40 (0.60%)
At close: Oct 28, 2026
BOM:544362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 568.00 | 586.45 | 556.75 | 572.25 | 572.25 | 0.60% | 26,105 |
| Oct 27, 2026 | 601.20 | 601.20 | 565.70 | 568.85 | 568.85 | -3.96% | 121,000 |
| Oct 26, 2026 | 579.20 | 593.90 | 573.85 | 592.30 | 592.30 | 1.91% | 25,511 |
| Oct 23, 2026 | 592.00 | 610.30 | 582.45 | 590.70 | 581.20 | -0.21% | 682,681 |
| Oct 22, 2026 | 604.60 | 610.00 | 589.75 | 591.95 | 582.43 | -2.08% | 497,882 |
| Oct 21, 2026 | 570.35 | 607.85 | 569.00 | 604.55 | 594.83 | 5.27% | 226,410 |
| Oct 19, 2026 | 580.00 | 583.00 | 568.55 | 574.30 | 565.06 | -1.49% | 256,730 |
| Oct 16, 2026 | 574.35 | 587.60 | 571.05 | 583.00 | 573.62 | 1.29% | 760,267 |
| Oct 15, 2026 | 575.00 | 585.70 | 570.55 | 575.60 | 566.34 | 0.81% | 71,217 |
| Oct 14, 2026 | 565.15 | 575.00 | 556.35 | 571.00 | 561.82 | 1.66% | 427,397 |
| Oct 13, 2026 | 548.40 | 566.00 | 546.00 | 561.65 | 552.62 | 2.13% | 121,040 |
| Oct 12, 2026 | 542.50 | 551.50 | 526.55 | 549.95 | 541.11 | 1.86% | 171,796 |
| Oct 9, 2026 | 533.00 | 574.45 | 526.35 | 539.90 | 531.22 | 5.69% | 2,385,909 |
| Oct 8, 2026 | 502.40 | 518.80 | 502.40 | 510.85 | 502.63 | 1.12% | 504,598 |
| Oct 7, 2026 | 495.00 | 507.15 | 495.00 | 505.20 | 497.08 | 0.92% | 12,689 |
| Oct 6, 2026 | 504.40 | 504.40 | 490.40 | 500.60 | 492.55 | 1.08% | 7,464 |
| Oct 5, 2026 | 492.15 | 505.70 | 490.00 | 495.25 | 487.29 | 1.05% | 9,797 |
| Oct 1, 2026 | 489.60 | 501.55 | 481.60 | 490.10 | 482.22 | -0.84% | 32,306 |
| Sep 30, 2026 | 477.20 | 504.25 | 477.20 | 494.25 | 486.30 | 2.53% | 10,357 |
| Sep 29, 2026 | 490.00 | 492.20 | 476.40 | 482.05 | 474.30 | -1.45% | 292,036 |
| Sep 28, 2026 | 497.50 | 497.50 | 486.50 | 489.15 | 481.28 | -1.63% | 411,113 |
| Sep 25, 2026 | 499.30 | 499.30 | 493.00 | 497.25 | 489.25 | -0.41% | 6,956 |
| Sep 24, 2026 | 500.70 | 501.50 | 489.95 | 499.30 | 491.27 | -0.06% | 9,346 |
| Sep 23, 2026 | 504.20 | 510.80 | 499.00 | 499.60 | 491.57 | -0.90% | 7,660 |
| Sep 22, 2026 | 512.95 | 517.20 | 503.00 | 504.15 | 496.04 | -2.23% | 16,187 |
| Sep 21, 2026 | 535.05 | 535.05 | 512.20 | 515.65 | 507.36 | -1.66% | 6,628 |
| Sep 18, 2026 | 526.05 | 526.05 | 517.10 | 524.35 | 515.92 | -0.13% | 5,938 |
| Sep 17, 2026 | 517.75 | 527.70 | 515.25 | 525.05 | 516.61 | 0.56% | 6,188 |
| Sep 16, 2026 | 519.95 | 524.00 | 509.75 | 522.15 | 513.75 | 1.01% | 8,933 |
| Sep 15, 2026 | 497.25 | 527.00 | 497.25 | 516.95 | 508.64 | 3.97% | 40,078 |
| Sep 11, 2026 | 502.00 | 502.95 | 496.20 | 497.20 | 489.20 | -1.22% | 12,417 |
| Sep 10, 2026 | 510.80 | 514.35 | 501.50 | 503.35 | 495.25 | -1.46% | 18,015 |
| Sep 9, 2026 | 517.10 | 518.35 | 508.40 | 510.80 | 502.59 | -1.57% | 16,698 |
| Sep 8, 2026 | 522.60 | 522.60 | 509.00 | 518.95 | 510.60 | -0.66% | 15,534 |
| Sep 7, 2026 | 526.00 | 527.35 | 518.15 | 522.40 | 514.00 | -0.99% | 16,367 |
| Sep 4, 2026 | 536.00 | 540.25 | 524.10 | 527.65 | 519.16 | -0.08% | 18,284 |
| Sep 3, 2026 | 538.00 | 538.00 | 519.05 | 528.05 | 519.56 | -3.11% | 292,539 |
| Sep 2, 2026 | 550.05 | 551.35 | 540.00 | 545.00 | 536.23 | -1.28% | 249,305 |
| Sep 1, 2026 | 557.95 | 557.95 | 545.80 | 552.05 | 543.17 | -0.49% | 289,146 |
| Aug 31, 2026 | 553.60 | 559.50 | 539.60 | 554.75 | 545.83 | -0.06% | 8,456 |
| Aug 28, 2026 | 564.00 | 566.50 | 550.00 | 555.10 | 546.17 | -0.34% | 17,876 |
| Aug 27, 2026 | 556.00 | 561.40 | 548.05 | 557.00 | 548.04 | 0.38% | 8,105 |
| Aug 26, 2026 | 557.15 | 560.25 | 552.20 | 554.90 | 545.98 | -0.27% | 2,411,081 |
| Aug 25, 2026 | 557.00 | 561.55 | 549.00 | 556.40 | 547.45 | -1.34% | 17,635 |
| Aug 24, 2026 | 531.05 | 574.20 | 531.05 | 563.95 | 554.88 | 5.79% | 123,786 |
| Aug 21, 2026 | 547.00 | 549.55 | 530.90 | 533.10 | 524.53 | -1.99% | 15,568 |
| Aug 20, 2026 | 555.60 | 561.10 | 541.30 | 543.95 | 535.20 | -1.59% | 7,851 |
| Aug 19, 2026 | 552.70 | 575.05 | 547.85 | 552.75 | 543.86 | -0.10% | 23,154 |
| Aug 18, 2026 | 561.00 | 561.00 | 551.00 | 553.30 | 544.40 | -1.35% | 5,667 |
| Aug 17, 2026 | 578.35 | 578.35 | 560.00 | 560.90 | 551.88 | -1.56% | 3,519 |