Hexaware Technologies Limited (NSE:HEXT)
India · Delayed Price · Currency is INR 456.05
-3.85 (-0.84%)
At close: Mar 9, 2026
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 454.50 | 454.50 | 444.10 | 451.60 | - | -1.80% | 103,720 |
| Mar 6, 2026 | 462.25 | 471.00 | 456.35 | 459.90 | 459.90 | -0.47% | 294,525 |
| Mar 5, 2026 | 460.00 | 465.00 | 447.50 | 462.05 | 462.05 | 1.39% | 655,612 |
| Mar 4, 2026 | 460.05 | 469.15 | 452.00 | 455.70 | 455.70 | -2.34% | 738,667 |
| Mar 2, 2026 | 440.00 | 481.20 | 440.00 | 466.60 | 466.60 | -1.46% | 1,441,958 |
| Feb 27, 2026 | 476.40 | 479.90 | 472.00 | 473.50 | 473.50 | 0.16% | 723,405 |
| Feb 26, 2026 | 469.45 | 488.35 | 468.55 | 472.75 | 472.75 | 1.19% | 1,779,500 |
| Feb 25, 2026 | 481.30 | 489.60 | 458.75 | 467.20 | 467.20 | -2.10% | 3,237,577 |
| Feb 24, 2026 | 494.10 | 496.85 | 475.10 | 477.20 | 477.20 | -5.27% | 1,346,623 |
| Feb 23, 2026 | 521.95 | 522.35 | 495.50 | 503.75 | 503.75 | -3.30% | 1,074,420 |
| Feb 20, 2026 | 537.00 | 539.95 | 514.20 | 520.95 | 520.95 | -3.41% | 1,722,264 |
| Feb 19, 2026 | 575.00 | 579.25 | 536.00 | 539.35 | 539.35 | -5.67% | 2,124,706 |
| Feb 18, 2026 | 600.00 | 600.75 | 565.05 | 571.75 | 571.75 | -3.79% | 3,025,462 |
| Feb 17, 2026 | 578.70 | 597.70 | 567.35 | 594.30 | 594.30 | 3.22% | 1,127,040 |
| Feb 16, 2026 | 560.05 | 579.70 | 542.10 | 575.75 | 575.75 | 2.52% | 1,744,974 |
| Feb 13, 2026 | 530.00 | 589.70 | 521.55 | 561.60 | 561.60 | 3.43% | 4,782,118 |
| Feb 12, 2026 | 572.45 | 572.45 | 540.00 | 542.95 | 542.95 | -5.10% | 2,131,157 |
| Feb 11, 2026 | 585.90 | 586.00 | 560.30 | 572.10 | 572.10 | -2.37% | 2,634,732 |
| Feb 10, 2026 | 610.00 | 613.00 | 580.00 | 586.00 | 586.00 | -2.63% | 1,674,473 |
| Feb 9, 2026 | 620.95 | 623.00 | 598.00 | 601.85 | 601.85 | -1.91% | 2,648,921 |
| Feb 6, 2026 | 592.00 | 618.00 | 572.50 | 613.60 | 613.60 | -4.36% | 5,876,888 |
| Feb 5, 2026 | 672.00 | 672.00 | 620.25 | 641.55 | 641.55 | -7.02% | 5,996,633 |
| Feb 4, 2026 | 715.60 | 719.60 | 685.70 | 690.00 | 690.00 | -4.93% | 684,934 |
| Feb 3, 2026 | 737.00 | 744.90 | 714.50 | 725.80 | 725.80 | 3.35% | 1,070,538 |
| Feb 2, 2026 | 702.00 | 709.00 | 690.10 | 702.25 | 702.25 | -0.53% | 412,502 |
| Feb 1, 2026 | 702.85 | 726.60 | 692.75 | 706.00 | 706.00 | 1.21% | 98,584 |
| Jan 30, 2026 | 690.05 | 700.05 | 689.05 | 697.55 | 697.55 | 0.35% | 1,398,797 |
| Jan 29, 2026 | 695.00 | 704.95 | 690.60 | 695.15 | 695.15 | 0.07% | 301,749 |
| Jan 28, 2026 | 701.95 | 701.95 | 688.00 | 694.65 | 694.65 | -0.18% | 846,744 |
| Jan 27, 2026 | 720.00 | 724.80 | 692.75 | 695.90 | 695.90 | -2.90% | 435,475 |
| Jan 23, 2026 | 726.60 | 732.10 | 711.20 | 716.70 | 716.70 | -1.24% | 174,623 |
| Jan 22, 2026 | 712.00 | 728.45 | 710.45 | 725.70 | 725.70 | 2.87% | 147,898 |
| Jan 21, 2026 | 701.20 | 712.70 | 691.10 | 705.45 | 705.45 | -1.35% | 422,812 |
| Jan 20, 2026 | 724.00 | 726.40 | 710.05 | 715.10 | 715.10 | -1.23% | 473,906 |
| Jan 19, 2026 | 726.10 | 732.15 | 721.95 | 724.00 | 724.00 | -1.96% | 122,413 |
| Jan 16, 2026 | 712.75 | 745.00 | 708.80 | 738.50 | 738.50 | 3.61% | 483,705 |
| Jan 14, 2026 | 730.00 | 730.60 | 700.35 | 712.75 | 712.75 | -2.97% | 1,934,000 |
| Jan 13, 2026 | 730.15 | 742.00 | 720.00 | 734.60 | 734.60 | 0.62% | 503,974 |
| Jan 12, 2026 | 725.00 | 732.00 | 710.45 | 730.10 | 730.10 | 0.05% | 213,126 |
| Jan 9, 2026 | 732.50 | 739.30 | 698.45 | 729.75 | 729.75 | -1.11% | 759,128 |
| Jan 8, 2026 | 748.50 | 755.35 | 732.20 | 737.95 | 737.95 | -2.19% | 77,599 |
| Jan 7, 2026 | 741.05 | 755.95 | 735.45 | 754.45 | 754.45 | 2.36% | 228,088 |
| Jan 6, 2026 | 737.70 | 746.00 | 732.70 | 737.05 | 737.05 | -0.05% | 207,444 |
| Jan 5, 2026 | 754.15 | 756.80 | 735.25 | 737.45 | 737.45 | -2.21% | 442,255 |
| Jan 2, 2026 | 755.00 | 759.00 | 750.15 | 754.15 | 754.15 | -0.51% | 125,453 |
| Jan 1, 2026 | 765.05 | 765.30 | 752.40 | 758.00 | 758.00 | -0.99% | 194,545 |
| Dec 31, 2025 | 757.95 | 768.75 | 748.60 | 765.55 | 765.55 | 0.41% | 165,711 |
| Dec 30, 2025 | 739.10 | 769.90 | 735.60 | 762.45 | 762.45 | 2.85% | 271,549 |
| Dec 29, 2025 | 740.00 | 753.25 | 737.50 | 741.35 | 741.35 | -1.31% | 137,737 |
| Dec 26, 2025 | 748.40 | 754.20 | 737.00 | 751.20 | 751.20 | 0.37% | 421,837 |