Hexa Tradex Limited (NSE:HEXATRADEX)
India · Delayed Price · Currency is INR 156.01
-1.41 (-0.90%)
Jul 31, 2026, 3:29 PM IST
Hexa Tradex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 158.29 | 159.89 | 156.01 | 157.38 | 157.38 | -0.03% | 2,009 |
| Jul 30, 2026 | 157.00 | 158.30 | 155.65 | 157.42 | 157.42 | 0.24% | 2,779 |
| Jul 29, 2026 | 159.00 | 159.11 | 155.15 | 157.04 | 157.04 | -1.16% | 11,332 |
| Jul 28, 2026 | 155.11 | 160.11 | 155.11 | 158.88 | 158.88 | 1.05% | 4,939 |
| Jul 27, 2026 | 155.10 | 170.54 | 155.10 | 157.23 | 157.23 | 1.41% | 66,117 |
| Jul 24, 2026 | 157.21 | 157.21 | 155.00 | 155.04 | 155.04 | -1.38% | 2,204 |
| Jul 23, 2026 | 155.20 | 159.99 | 155.00 | 157.21 | 157.21 | 0.20% | 11,783 |
| Jul 22, 2026 | 160.90 | 160.90 | 155.08 | 156.90 | 156.90 | 0.45% | 1,784 |
| Jul 21, 2026 | 158.60 | 159.99 | 156.00 | 156.19 | 156.19 | -1.64% | 1,955 |
| Jul 20, 2026 | 157.00 | 159.99 | 155.50 | 158.79 | 158.79 | 0.74% | 2,968 |
| Jul 17, 2026 | 161.99 | 161.99 | 155.22 | 157.63 | 157.63 | -0.31% | 3,186 |
| Jul 16, 2026 | 160.00 | 165.95 | 157.55 | 158.12 | 158.12 | -1.54% | 2,342 |
| Jul 15, 2026 | 160.20 | 162.95 | 160.20 | 160.60 | 160.60 | 0.16% | 519 |
| Jul 14, 2026 | 161.00 | 164.00 | 159.01 | 160.35 | 160.35 | -0.62% | 3,392 |
| Jul 13, 2026 | 159.70 | 164.00 | 159.05 | 161.35 | 161.35 | 1.98% | 6,669 |
| Jul 10, 2026 | 159.60 | 162.99 | 158.00 | 158.22 | 158.22 | 0.13% | 1,321 |
| Jul 9, 2026 | 157.00 | 160.00 | 155.22 | 158.01 | 158.01 | -0.21% | 4,237 |
| Jul 8, 2026 | 160.00 | 161.00 | 158.35 | 158.35 | 158.35 | 0.27% | 4,056 |
| Jul 7, 2026 | 160.00 | 160.50 | 157.00 | 157.93 | 157.93 | -0.87% | 1,903 |
| Jul 6, 2026 | 161.00 | 161.99 | 157.00 | 159.32 | 159.32 | 0.77% | 4,144 |
| Jul 3, 2026 | 158.00 | 159.90 | 157.02 | 158.10 | 158.10 | 0.15% | 2,139 |
| Jul 2, 2026 | 163.69 | 163.69 | 157.00 | 157.86 | 157.86 | -0.70% | 2,488 |
| Jul 1, 2026 | 163.70 | 163.70 | 158.20 | 158.97 | 158.97 | 0.42% | 5,566 |
| Jun 30, 2026 | 163.99 | 165.00 | 157.00 | 158.30 | 158.30 | -2.28% | 5,720 |
| Jun 29, 2026 | 161.47 | 164.98 | 153.70 | 162.00 | 162.00 | 0.33% | 6,480 |
| Jun 25, 2026 | 160.35 | 164.00 | 160.30 | 161.47 | 161.47 | -0.09% | 1,874 |
| Jun 24, 2026 | 165.00 | 165.00 | 160.50 | 161.61 | 161.61 | -0.02% | 796 |
| Jun 23, 2026 | 165.47 | 165.47 | 160.00 | 161.64 | 161.64 | -2.34% | 4,179 |
| Jun 22, 2026 | 163.00 | 167.55 | 162.11 | 165.51 | 165.51 | 1.85% | 3,828 |
| Jun 19, 2026 | 163.85 | 165.01 | 162.00 | 162.50 | 162.50 | -0.85% | 3,087 |
| Jun 18, 2026 | 161.55 | 164.40 | 161.55 | 163.89 | 163.89 | 1.47% | 355 |
| Jun 17, 2026 | 165.00 | 165.00 | 160.02 | 161.52 | 161.52 | -0.62% | 2,560 |
| Jun 16, 2026 | 165.00 | 166.90 | 162.00 | 162.53 | 162.53 | -1.83% | 6,046 |
| Jun 15, 2026 | 164.00 | 167.55 | 161.11 | 165.56 | 165.56 | 1.31% | 3,970 |
| Jun 12, 2026 | 163.96 | 164.44 | 159.50 | 163.42 | 163.42 | 4.75% | 2,644 |
| Jun 11, 2026 | 162.00 | 164.60 | 153.70 | 156.01 | 156.01 | -3.91% | 4,939 |
| Jun 10, 2026 | 163.00 | 164.91 | 162.00 | 162.35 | 162.35 | 0.21% | 1,910 |
| Jun 9, 2026 | 165.00 | 166.00 | 161.05 | 162.01 | 162.01 | -0.56% | 1,991 |
| Jun 8, 2026 | 168.00 | 168.00 | 162.25 | 162.92 | 162.92 | -1.52% | 2,526 |
| Jun 5, 2026 | 163.10 | 169.54 | 163.10 | 165.43 | 165.43 | 1.43% | 3,028 |
| Jun 4, 2026 | 164.70 | 168.50 | 161.01 | 163.10 | 163.10 | 0.62% | 26,926 |
| Jun 3, 2026 | 164.64 | 165.00 | 160.98 | 162.10 | 162.10 | 0.60% | 3,269 |
| Jun 2, 2026 | 165.85 | 165.85 | 160.00 | 161.13 | 161.13 | -0.46% | 966 |
| Jun 1, 2026 | 165.00 | 165.98 | 160.10 | 161.88 | 161.88 | -0.22% | 2,079 |
| May 29, 2026 | 161.20 | 164.99 | 161.20 | 162.24 | 162.24 | 0.66% | 1,190 |
| May 27, 2026 | 162.31 | 167.98 | 160.00 | 161.18 | 161.18 | -0.75% | 2,011 |
| May 26, 2026 | 164.01 | 165.00 | 162.00 | 162.39 | 162.39 | -0.99% | 1,519 |
| May 25, 2026 | 163.00 | 168.00 | 162.99 | 164.01 | 164.01 | -0.11% | 685 |
| May 22, 2026 | 165.00 | 167.00 | 163.50 | 164.19 | 164.19 | 0.07% | 2,301 |
| May 21, 2026 | 168.58 | 168.58 | 164.00 | 164.08 | 164.08 | -0.72% | 1,575 |