Hexa Tradex Limited (NSE:HEXATRADEX)
India · Delayed Price · Currency is INR 159.12
-4.54 (-2.77%)
At close: Mar 9, 2026
Hexa Tradex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 164.83 | 164.83 | 160.63 | 163.66 | 163.66 | -0.21% | 936 |
| Mar 5, 2026 | 163.55 | 165.00 | 158.25 | 164.01 | 164.01 | 2.89% | 4,500 |
| Mar 4, 2026 | 151.00 | 163.55 | 151.00 | 159.40 | 159.40 | -0.37% | 3,630 |
| Mar 2, 2026 | 162.50 | 162.50 | 158.16 | 160.00 | 160.00 | -0.07% | 5,716 |
| Feb 27, 2026 | 163.49 | 163.49 | 155.00 | 160.11 | 160.11 | 0.67% | 2,801 |
| Feb 26, 2026 | 160.21 | 161.94 | 159.00 | 159.05 | 159.05 | 0.40% | 2,983 |
| Feb 25, 2026 | 160.85 | 160.85 | 157.60 | 158.41 | 158.41 | 0.45% | 1,297 |
| Feb 24, 2026 | 163.09 | 163.09 | 156.51 | 157.70 | 157.70 | -1.51% | 1,533 |
| Feb 23, 2026 | 165.50 | 165.50 | 160.00 | 160.11 | 160.11 | -2.29% | 320 |
| Feb 20, 2026 | 160.65 | 165.50 | 160.01 | 163.86 | 163.86 | 2.00% | 2,220 |
| Feb 19, 2026 | 166.00 | 166.00 | 160.60 | 160.65 | 160.65 | -1.04% | 1,843 |
| Feb 18, 2026 | 161.20 | 165.90 | 160.35 | 162.34 | 162.34 | 0.71% | 1,780 |
| Feb 17, 2026 | 166.00 | 166.00 | 156.00 | 161.19 | 161.19 | -2.17% | 2,276 |
| Feb 16, 2026 | 159.26 | 170.00 | 159.26 | 164.77 | 164.77 | 3.46% | 1,788 |
| Feb 13, 2026 | 163.00 | 163.00 | 158.01 | 159.26 | 159.26 | -1.08% | 794 |
| Feb 12, 2026 | 164.65 | 164.65 | 160.81 | 161.00 | 161.00 | -2.21% | 1,884 |
| Feb 11, 2026 | 161.97 | 165.94 | 160.51 | 164.64 | 164.64 | 1.65% | 1,656 |
| Feb 10, 2026 | 161.51 | 164.75 | 161.50 | 161.97 | 161.97 | 0.79% | 975 |
| Feb 9, 2026 | 159.98 | 164.89 | 159.98 | 160.70 | 160.70 | 0.45% | 1,457 |
| Feb 6, 2026 | 160.91 | 161.99 | 157.51 | 159.98 | 159.98 | -0.51% | 78,072 |
| Feb 5, 2026 | 159.51 | 162.40 | 158.30 | 160.80 | 160.80 | 1.58% | 2,977 |
| Feb 4, 2026 | 157.65 | 159.50 | 156.00 | 158.30 | 158.30 | 1.98% | 1,803 |
| Feb 3, 2026 | 158.90 | 158.90 | 147.26 | 155.22 | 155.22 | -1.77% | 13,847 |
| Feb 2, 2026 | 157.20 | 159.39 | 156.49 | 158.01 | 158.01 | 0.47% | 943 |
| Feb 1, 2026 | 160.76 | 161.00 | 157.05 | 157.27 | 157.27 | -2.19% | 648 |
| Jan 30, 2026 | 160.13 | 161.00 | 156.31 | 160.79 | 160.79 | -0.09% | 2,621 |
| Jan 29, 2026 | 161.39 | 163.60 | 159.31 | 160.93 | 160.93 | 1.04% | 2,527 |
| Jan 28, 2026 | 158.06 | 160.65 | 158.02 | 159.27 | 159.27 | 0.80% | 1,344 |
| Jan 27, 2026 | 161.37 | 162.94 | 157.01 | 158.00 | 158.00 | -1.83% | 2,052 |
| Jan 23, 2026 | 161.00 | 162.99 | 158.75 | 160.94 | 160.94 | -0.46% | 1,391 |
| Jan 22, 2026 | 158.29 | 163.00 | 158.28 | 161.69 | 161.69 | 2.15% | 2,294 |
| Jan 21, 2026 | 156.32 | 160.00 | 155.00 | 158.28 | 158.28 | 1.25% | 3,165 |
| Jan 20, 2026 | 161.00 | 162.99 | 156.00 | 156.32 | 156.32 | -4.67% | 4,753 |
| Jan 19, 2026 | 166.91 | 166.91 | 162.00 | 163.97 | 163.97 | 0.54% | 2,602 |
| Jan 16, 2026 | 160.51 | 164.00 | 160.51 | 163.09 | 163.09 | -0.26% | 1,835 |
| Jan 14, 2026 | 159.15 | 166.01 | 159.00 | 163.51 | 163.51 | 2.77% | 1,948 |
| Jan 13, 2026 | 159.00 | 161.20 | 159.00 | 159.11 | 159.11 | 0.58% | 2,000 |
| Jan 12, 2026 | 159.70 | 159.98 | 155.25 | 158.20 | 158.20 | -1.13% | 1,812 |
| Jan 9, 2026 | 161.05 | 165.00 | 160.00 | 160.00 | 160.00 | -1.87% | 2,254 |
| Jan 8, 2026 | 162.00 | 164.99 | 162.00 | 163.05 | 163.05 | -0.05% | 4,081 |
| Jan 7, 2026 | 160.05 | 165.00 | 160.05 | 163.13 | 163.13 | 0.39% | 1,731 |
| Jan 6, 2026 | 160.30 | 163.49 | 160.00 | 162.50 | 162.50 | -0.37% | 917 |
| Jan 5, 2026 | 162.00 | 164.48 | 160.10 | 163.11 | 163.11 | 0.53% | 2,223 |
| Jan 2, 2026 | 160.00 | 162.79 | 160.00 | 162.25 | 162.25 | -0.07% | 1,045 |
| Jan 1, 2026 | 160.70 | 164.99 | 160.70 | 162.37 | 162.37 | -0.39% | 1,995 |
| Dec 31, 2025 | 158.36 | 163.55 | 156.25 | 163.00 | 163.00 | 1.89% | 5,895 |
| Dec 30, 2025 | 158.28 | 160.98 | 158.28 | 159.97 | 159.97 | -0.19% | 3,037 |
| Dec 29, 2025 | 161.80 | 161.80 | 158.22 | 160.28 | 160.28 | -0.02% | 2,825 |
| Dec 26, 2025 | 160.70 | 164.58 | 159.01 | 160.32 | 160.32 | -0.26% | 3,931 |
| Dec 24, 2025 | 161.50 | 166.50 | 159.00 | 160.73 | 160.73 | -1.05% | 2,256 |