Hexa Tradex Limited (NSE:HEXATRADEX)
India · Delayed Price · Currency is INR 169.00
+1.52 (0.91%)
May 8, 2026, 3:29 PM IST
Hexa Tradex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 163.00 | 163.00 | 158.60 | 159.06 | 159.06 | -0.36% | 3,641 |
| Mar 11, 2026 | 161.99 | 161.99 | 158.50 | 159.63 | 159.63 | -0.97% | 471 |
| Mar 10, 2026 | 163.90 | 163.90 | 160.01 | 161.20 | 161.20 | 1.31% | 2,212 |
| Mar 9, 2026 | 162.85 | 165.00 | 158.61 | 159.12 | 159.12 | -2.77% | 6,047 |
| 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 |