Hexaware Technologies Limited (NSE:HEXT)
India · Delayed Price · Currency is INR 769.75
+2.40 (0.31%)
Sep 18, 2025, 3:30 PM IST
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 773.00 | 783.00 | 763.00 | 769.75 | 769.75 | 0.31% | 500,953 |
| Sep 17, 2025 | 760.40 | 774.05 | 758.00 | 767.35 | 767.35 | 1.72% | 793,434 |
| Sep 16, 2025 | 769.30 | 772.75 | 752.55 | 754.40 | 754.40 | -1.65% | 485,866 |
| Sep 15, 2025 | 759.80 | 777.15 | 751.10 | 767.05 | 767.05 | 1.17% | 630,959 |
| Sep 12, 2025 | 755.25 | 768.35 | 750.50 | 758.20 | 758.20 | 0.55% | 567,770 |
| Sep 11, 2025 | 783.00 | 783.00 | 751.95 | 754.05 | 754.05 | -3.28% | 411,380 |
| Sep 10, 2025 | 757.00 | 788.40 | 756.00 | 779.60 | 779.60 | 3.40% | 1,188,080 |
| Sep 9, 2025 | 735.00 | 759.70 | 727.20 | 753.95 | 753.95 | 3.96% | 835,310 |
| Sep 8, 2025 | 722.80 | 735.00 | 720.00 | 725.20 | 725.20 | 0.55% | 507,948 |
| Sep 5, 2025 | 740.00 | 742.50 | 710.15 | 721.25 | 721.25 | -1.24% | 763,158 |
| Sep 4, 2025 | 758.00 | 759.60 | 726.60 | 730.30 | 730.30 | -2.57% | 913,659 |
| Sep 3, 2025 | 755.80 | 759.75 | 743.00 | 749.55 | 749.55 | -0.46% | 721,650 |
| Sep 2, 2025 | 757.00 | 762.05 | 744.45 | 753.00 | 753.00 | 0.36% | 653,923 |
| Sep 1, 2025 | 753.75 | 755.90 | 738.50 | 750.30 | 750.30 | -0.98% | 2,054,774 |
| Aug 29, 2025 | 780.30 | 795.55 | 750.20 | 757.75 | 757.75 | -2.33% | 731,273 |
| Aug 28, 2025 | 794.00 | 803.45 | 773.65 | 775.80 | 775.80 | -2.29% | 601,677 |
| Aug 26, 2025 | 825.40 | 828.85 | 785.30 | 793.95 | 793.95 | -3.80% | 842,219 |
| Aug 25, 2025 | 805.00 | 829.40 | 798.65 | 825.35 | 825.35 | 3.25% | 1,716,241 |
| Aug 22, 2025 | 808.95 | 813.75 | 795.00 | 799.40 | 799.40 | -1.16% | 1,084,822 |
| Aug 21, 2025 | 807.35 | 825.00 | 791.20 | 808.75 | 808.75 | 4.52% | 890,993 |
| Aug 20, 2025 | 746.00 | 778.80 | 738.10 | 773.80 | 773.80 | 3.10% | 619,781 |
| Aug 19, 2025 | 729.30 | 756.80 | 726.40 | 750.50 | 750.50 | 2.91% | 397,035 |
| Aug 18, 2025 | 717.45 | 739.70 | 715.35 | 729.30 | 729.30 | 1.67% | 497,823 |
| Aug 14, 2025 | 730.00 | 740.00 | 711.20 | 717.30 | 717.30 | -0.94% | 247,442 |
| Aug 13, 2025 | 708.05 | 726.70 | 708.05 | 724.10 | 724.10 | 2.51% | 540,531 |
| Aug 12, 2025 | 706.85 | 712.45 | 699.35 | 706.40 | 706.40 | 0.73% | 413,811 |
| Aug 11, 2025 | 719.00 | 720.00 | 697.30 | 701.30 | 701.30 | -2.50% | 685,560 |
| Aug 8, 2025 | 725.10 | 730.95 | 709.40 | 719.30 | 719.30 | -0.80% | 599,894 |
| Aug 7, 2025 | 716.00 | 729.50 | 715.55 | 725.10 | 725.10 | 0.32% | 441,443 |
| Aug 6, 2025 | 734.90 | 739.70 | 714.40 | 722.80 | 722.80 | -1.02% | 906,692 |
| Aug 5, 2025 | 714.30 | 733.65 | 704.10 | 730.25 | 730.25 | 3.00% | 310,854 |
| Aug 4, 2025 | 697.65 | 712.75 | 685.05 | 709.00 | 709.00 | 2.10% | 470,975 |
| Aug 1, 2025 | 709.75 | 714.35 | 689.00 | 694.45 | 694.45 | -1.36% | 364,366 |
| Jul 31, 2025 | 710.75 | 710.75 | 697.10 | 704.00 | 704.00 | -1.14% | 751,500 |
| Jul 30, 2025 | 718.40 | 718.45 | 705.15 | 712.15 | 712.15 | -0.99% | 1,254,289 |
| Jul 29, 2025 | 743.20 | 748.10 | 712.10 | 719.25 | 719.25 | -2.64% | 1,372,456 |
| Jul 28, 2025 | 737.55 | 749.00 | 707.10 | 738.75 | 738.75 | -0.08% | 1,786,959 |
| Jul 25, 2025 | 797.00 | 797.00 | 732.05 | 739.35 | 739.35 | -10.56% | 2,635,653 |
| Jul 24, 2025 | 862.00 | 864.40 | 823.55 | 826.60 | 826.60 | -4.00% | 599,423 |
| Jul 23, 2025 | 862.00 | 869.15 | 857.95 | 861.05 | 861.05 | 0.13% | 430,528 |
| Jul 22, 2025 | 857.15 | 867.60 | 856.00 | 859.90 | 859.90 | 0.41% | 767,934 |
| Jul 21, 2025 | 865.00 | 868.65 | 849.10 | 856.35 | 856.35 | -0.64% | 397,604 |
| Jul 18, 2025 | 863.90 | 878.50 | 859.00 | 861.85 | 861.85 | 0.40% | 1,042,544 |
| Jul 17, 2025 | 875.00 | 882.05 | 857.00 | 858.45 | 858.45 | 0.12% | 867,277 |
| Jul 16, 2025 | 845.00 | 862.20 | 838.25 | 857.40 | 857.40 | 1.32% | 879,553 |
| Jul 15, 2025 | 849.00 | 861.40 | 842.25 | 846.25 | 846.25 | -0.31% | 1,477,996 |
| Jul 14, 2025 | 860.00 | 865.75 | 841.85 | 848.90 | 848.90 | -1.16% | 670,679 |
| Jul 11, 2025 | 871.20 | 878.80 | 855.20 | 858.90 | 858.90 | -1.41% | 531,155 |
| Jul 10, 2025 | 890.95 | 892.60 | 868.20 | 871.20 | 871.20 | -2.22% | 997,329 |
| Jul 9, 2025 | 885.05 | 900.00 | 875.55 | 890.95 | 890.95 | 0.96% | 875,938 |