Hexaware Technologies Limited (NSE:HEXT)
India · Delayed Price · Currency is INR 742.10
+5.05 (0.69%)
Jan 7, 2026, 11:50 AM IST
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 739.90 | 751.30 | 732.00 | 748.40 | 748.40 | 1.33% | 654,104 |
| Dec 23, 2025 | 746.05 | 748.60 | 730.10 | 738.55 | 738.55 | -1.01% | 555,091 |
| Dec 22, 2025 | 780.00 | 788.55 | 734.10 | 746.05 | 746.05 | -5.87% | 1,086,697 |
| Dec 19, 2025 | 760.35 | 805.00 | 751.45 | 792.55 | 792.55 | 4.86% | 3,116,703 |
| Dec 18, 2025 | 757.60 | 777.00 | 749.30 | 755.80 | 755.80 | -1.21% | 354,882 |
| Dec 17, 2025 | 758.00 | 773.80 | 752.55 | 765.05 | 765.05 | 0.47% | 275,790 |
| Dec 16, 2025 | 767.00 | 770.00 | 747.95 | 761.45 | 761.45 | -1.01% | 748,360 |
| Dec 15, 2025 | 761.50 | 776.50 | 760.80 | 769.20 | 769.20 | 0.96% | 332,303 |
| Dec 12, 2025 | 752.50 | 764.95 | 748.50 | 761.85 | 761.85 | 1.89% | 243,145 |
| Dec 11, 2025 | 734.85 | 754.70 | 729.80 | 747.75 | 747.75 | 1.76% | 417,512 |
| Dec 10, 2025 | 756.00 | 765.05 | 731.55 | 734.85 | 734.85 | -3.37% | 369,142 |
| Dec 9, 2025 | 750.00 | 764.70 | 742.65 | 760.45 | 760.45 | 0.87% | 242,095 |
| Dec 8, 2025 | 752.10 | 762.25 | 740.65 | 753.90 | 753.90 | -0.11% | 938,777 |
| Dec 5, 2025 | 794.00 | 798.00 | 751.35 | 754.75 | 754.75 | -4.29% | 586,531 |
| Dec 4, 2025 | 756.40 | 807.75 | 750.00 | 788.55 | 788.55 | 4.00% | 2,507,604 |
| Dec 3, 2025 | 733.00 | 760.00 | 731.10 | 758.20 | 758.20 | 3.16% | 384,493 |
| Dec 2, 2025 | 738.45 | 745.10 | 729.20 | 735.00 | 735.00 | -0.47% | 463,927 |
| Dec 1, 2025 | 759.95 | 759.95 | 729.30 | 738.45 | 738.45 | -2.42% | 1,232,730 |
| Nov 28, 2025 | 749.50 | 759.00 | 742.15 | 756.75 | 756.75 | 1.44% | 610,811 |
| Nov 27, 2025 | 760.00 | 762.90 | 742.85 | 746.00 | 746.00 | -1.33% | 370,136 |
| Nov 26, 2025 | 726.25 | 758.55 | 725.40 | 756.05 | 756.05 | 4.07% | 462,856 |
| Nov 25, 2025 | 734.85 | 734.85 | 719.05 | 726.45 | 726.45 | -0.37% | 304,719 |
| Nov 24, 2025 | 715.70 | 735.40 | 714.00 | 729.15 | 729.15 | 1.88% | 1,751,451 |
| Nov 21, 2025 | 724.95 | 724.95 | 707.70 | 715.70 | 715.70 | -1.28% | 322,635 |
| Nov 20, 2025 | 735.00 | 737.75 | 717.50 | 724.95 | 724.95 | -0.90% | 206,151 |
| Nov 19, 2025 | 706.95 | 735.00 | 702.45 | 731.50 | 731.50 | 4.10% | 426,604 |
| Nov 18, 2025 | 711.00 | 711.00 | 698.45 | 702.70 | 702.70 | -0.81% | 297,783 |
| Nov 17, 2025 | 688.70 | 709.75 | 685.85 | 708.45 | 708.45 | 2.87% | 300,832 |
| Nov 14, 2025 | 696.25 | 696.25 | 683.15 | 688.70 | 688.70 | -1.08% | 225,656 |
| Nov 13, 2025 | 696.35 | 699.80 | 683.55 | 696.25 | 696.25 | -0.01% | 327,973 |
| Nov 12, 2025 | 667.05 | 697.80 | 661.75 | 696.35 | 696.35 | 4.97% | 442,937 |
| Nov 11, 2025 | 670.10 | 672.30 | 659.40 | 663.40 | 663.40 | -1.48% | 741,102 |
| Nov 10, 2025 | 674.10 | 699.85 | 651.00 | 673.35 | 673.35 | 0.13% | 720,638 |
| Nov 7, 2025 | 702.30 | 702.30 | 665.20 | 672.45 | 672.45 | -3.87% | 600,927 |
| Nov 6, 2025 | 695.00 | 704.00 | 687.80 | 699.50 | 699.50 | 0.65% | 227,581 |
| Nov 4, 2025 | 693.00 | 699.80 | 685.35 | 695.00 | 695.00 | 0.36% | 345,147 |
| Nov 3, 2025 | 687.40 | 695.00 | 674.60 | 692.50 | 692.50 | 0.74% | 275,793 |
| Oct 31, 2025 | 704.25 | 704.30 | 683.20 | 687.40 | 687.40 | -2.39% | 248,070 |
| Oct 30, 2025 | 707.10 | 714.00 | 697.15 | 704.25 | 704.25 | -0.78% | 261,517 |
| Oct 29, 2025 | 717.10 | 717.50 | 707.15 | 709.80 | 709.80 | -0.76% | 264,020 |
| Oct 28, 2025 | 745.00 | 746.45 | 712.35 | 715.25 | 715.25 | -2.94% | 177,435 |
| Oct 27, 2025 | 725.10 | 740.00 | 721.30 | 736.90 | 736.90 | 1.61% | 176,363 |