Hexa Tradex Limited (NSE:HEXATRADEX)
India · Delayed Price · Currency is INR 163.13
-0.76 (-0.46%)
Jun 19, 2026, 10:47 AM IST
Hexa Tradex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 163.53 | 166.70 | 163.19 | 165.27 | 165.27 | -0.96% | 546 |
| May 19, 2026 | 168.00 | 168.00 | 161.20 | 166.87 | 166.87 | 1.04% | 1,995 |
| May 18, 2026 | 169.00 | 169.00 | 164.50 | 165.16 | 165.16 | 0.37% | 1,143 |
| May 15, 2026 | 166.00 | 169.58 | 163.65 | 164.55 | 164.55 | 0.59% | 3,241 |
| May 14, 2026 | 166.50 | 169.99 | 160.00 | 163.58 | 163.58 | 0.07% | 3,153 |
| May 13, 2026 | 162.55 | 166.80 | 162.50 | 163.47 | 163.47 | 0.29% | 1,006 |
| May 12, 2026 | 166.00 | 170.50 | 161.02 | 163.00 | 163.00 | -1.43% | 8,037 |
| May 11, 2026 | 171.00 | 175.50 | 161.25 | 165.37 | 165.37 | -1.69% | 6,432 |
| May 8, 2026 | 172.00 | 172.00 | 167.10 | 168.22 | 168.22 | 0.44% | 2,578 |
| May 7, 2026 | 170.79 | 170.79 | 167.05 | 167.48 | 167.48 | -0.43% | 1,885 |
| May 6, 2026 | 173.00 | 173.00 | 162.20 | 168.21 | 168.21 | 0.33% | 1,664 |
| May 5, 2026 | 172.99 | 172.99 | 167.01 | 167.65 | 167.65 | -0.34% | 159 |
| May 4, 2026 | 166.67 | 170.99 | 166.67 | 168.23 | 168.23 | 0.94% | 1,140 |
| Apr 30, 2026 | 170.99 | 171.00 | 166.15 | 166.67 | 166.67 | 0.10% | 1,825 |
| Apr 29, 2026 | 170.00 | 170.00 | 166.17 | 166.51 | 166.51 | -2.08% | 576 |
| Apr 28, 2026 | 169.79 | 171.00 | 168.02 | 170.04 | 170.04 | 0.46% | 6,233 |
| Apr 27, 2026 | 166.69 | 169.87 | 165.36 | 169.26 | 169.26 | 1.03% | 1,760 |
| Apr 24, 2026 | 170.14 | 170.14 | 164.26 | 167.53 | 167.53 | -1.53% | 4,310 |
| Apr 23, 2026 | 167.28 | 172.00 | 164.00 | 170.14 | 170.14 | 1.71% | 4,698 |
| Apr 22, 2026 | 167.70 | 170.79 | 166.00 | 167.28 | 167.28 | -0.24% | 1,140 |
| Apr 21, 2026 | 171.00 | 173.19 | 166.99 | 167.69 | 167.69 | -2.03% | 2,045 |
| Apr 20, 2026 | 172.99 | 172.99 | 163.00 | 171.17 | 171.17 | 1.89% | 6,597 |
| Apr 17, 2026 | 167.00 | 171.00 | 163.55 | 168.00 | 168.00 | 2.44% | 2,588 |
| Apr 16, 2026 | 168.89 | 171.01 | 163.80 | 164.00 | 164.00 | 0.11% | 4,868 |
| Apr 15, 2026 | 165.00 | 165.00 | 160.55 | 163.82 | 163.82 | 2.07% | 4,494 |
| Apr 13, 2026 | 162.29 | 168.75 | 159.21 | 160.50 | 160.50 | -1.06% | 2,578 |
| Apr 10, 2026 | 167.80 | 167.80 | 162.00 | 162.22 | 162.22 | -1.13% | 1,908 |
| Apr 9, 2026 | 164.03 | 165.03 | 160.00 | 164.07 | 164.07 | 0.02% | 544 |
| Apr 8, 2026 | 163.00 | 165.00 | 159.00 | 164.03 | 164.03 | 1.99% | 4,201 |
| Apr 7, 2026 | 159.99 | 161.70 | 156.80 | 160.83 | 160.83 | 0.46% | 2,955 |