Hexa Tradex Limited (NSE:HEXATRADEX)
India · Delayed Price · Currency is INR 162.24
+1.06 (0.66%)
May 29, 2026, 3:23 PM IST
Hexa Tradex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 155.93 | 162.01 | 155.93 | 160.10 | 160.10 | 2.67% | 1,683 |
| Apr 2, 2026 | 161.00 | 161.00 | 155.21 | 155.93 | 155.93 | -1.78% | 1,101 |
| Apr 1, 2026 | 162.99 | 162.99 | 154.09 | 158.76 | 158.76 | 2.26% | 4,461 |
| Mar 30, 2026 | 159.99 | 159.99 | 154.03 | 155.25 | 155.25 | -0.26% | 11,944 |
| Mar 27, 2026 | 158.49 | 162.99 | 155.11 | 155.66 | 155.66 | -1.88% | 4,502 |
| Mar 25, 2026 | 161.35 | 161.95 | 151.39 | 158.64 | 158.64 | -0.45% | 14,939 |
| Mar 24, 2026 | 157.99 | 160.99 | 156.04 | 159.36 | 159.36 | 0.70% | 5,357 |
| Mar 23, 2026 | 164.00 | 164.00 | 158.00 | 158.26 | 158.26 | -0.88% | 13,736 |
| Mar 20, 2026 | 160.99 | 161.99 | 158.00 | 159.66 | 159.66 | 0.42% | 17,436 |
| Mar 19, 2026 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | -1.85% | 5,932 |
| Mar 18, 2026 | 163.25 | 164.50 | 160.00 | 161.99 | 161.99 | 1.21% | 40,999 |
| Mar 17, 2026 | 165.00 | 165.00 | 160.00 | 160.05 | 160.05 | 0.02% | 2,456 |
| Mar 16, 2026 | 163.00 | 163.00 | 159.50 | 160.02 | 160.02 | -1.19% | 2,619 |
| Mar 13, 2026 | 164.98 | 164.98 | 160.00 | 161.94 | 161.94 | 1.81% | 3,148 |