Hexaware Technologies Limited (NSE:HEXT)
India flag India · Delayed Price · Currency is INR
788.00
-37.35 (-4.53%)
Aug 26, 2025, 3:30 PM IST

Hexaware Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025825.40828.85785.30793.95793.95-3.80%842,236
Aug 25, 2025805.00829.40798.65825.35825.353.25%1,716,241
Aug 22, 2025808.95813.75795.00799.40799.40-1.16%1,084,822
Aug 21, 2025807.35825.00791.20808.75808.754.52%890,993
Aug 20, 2025746.00778.80738.10773.80773.803.10%619,781
Aug 19, 2025729.30756.80726.40750.50750.502.91%397,035
Aug 18, 2025717.45739.70715.35729.30729.301.67%497,823
Aug 14, 2025730.00740.00711.20717.30717.30-0.94%247,442
Aug 13, 2025708.05726.70708.05724.10724.102.51%540,531
Aug 12, 2025706.85712.45699.35706.40706.400.73%413,811
Aug 11, 2025719.00720.00697.30701.30701.30-2.50%685,560
Aug 8, 2025725.10730.95709.40719.30719.30-0.80%599,894
Aug 7, 2025716.00729.50715.55725.10725.100.32%441,443
Aug 6, 2025734.90739.70714.40722.80722.80-1.02%906,692
Aug 5, 2025714.30733.65704.10730.25730.253.00%310,854
Aug 4, 2025697.65712.75685.05709.00709.002.10%470,975
Aug 1, 2025709.75714.35689.00694.45694.45-1.36%364,366
Jul 31, 2025710.75710.75697.10704.00704.00-1.14%751,500
Jul 30, 2025718.40718.45705.15712.15712.15-0.99%1,254,289
Jul 29, 2025743.20748.10712.10719.25719.25-2.64%1,372,456
Jul 28, 2025737.55749.00707.10738.75738.75-0.08%1,786,959
Jul 25, 2025797.00797.00732.05739.35739.35-10.56%2,635,653
Jul 24, 2025862.00864.40823.55826.60826.60-4.00%599,423
Jul 23, 2025862.00869.15857.95861.05861.050.13%430,528
Jul 22, 2025857.15867.60856.00859.90859.900.41%767,934
Jul 21, 2025865.00868.65849.10856.35856.35-0.64%397,604
Jul 18, 2025863.90878.50859.00861.85861.850.40%1,042,544
Jul 17, 2025875.00882.05857.00858.45858.450.12%867,277
Jul 16, 2025845.00862.20838.25857.40857.401.32%879,553
Jul 15, 2025849.00861.40842.25846.25846.25-0.31%1,477,996
Jul 14, 2025860.00865.75841.85848.90848.90-1.16%670,679
Jul 11, 2025871.20878.80855.20858.90858.90-1.41%531,155
Jul 10, 2025890.95892.60868.20871.20871.20-2.22%997,329
Jul 9, 2025885.05900.00875.55890.95890.950.96%875,938
Jul 8, 2025860.00888.90857.45882.50882.502.52%799,294
Jul 7, 2025865.00872.00847.05860.80860.80-0.63%594,505
Jul 4, 2025868.50880.70852.05866.25866.25-0.25%408,537
Jul 3, 2025876.75892.00862.35868.45868.45-0.75%412,070
Jul 2, 2025847.00882.85843.00875.05875.053.22%1,177,394
Jul 1, 2025854.95855.40837.50847.75847.75-0.33%439,619
Jun 30, 2025880.30880.30848.80850.55850.55-2.25%285,114
Jun 27, 2025860.00880.30847.15870.10870.101.82%1,586,719
Jun 26, 2025847.00858.00840.00854.55854.550.97%496,706
Jun 25, 2025839.90858.40837.15846.35846.350.99%477,763
Jun 24, 2025837.00855.80834.15838.05838.050.27%638,210
Jun 23, 2025822.25840.25821.70835.80835.801.65%313,358
Jun 20, 2025828.00841.80817.05822.25822.25-0.24%432,034
Jun 19, 2025839.75841.05816.05824.20824.20-1.85%320,038
Jun 18, 2025834.95845.20830.45839.75839.750.93%659,057
Jun 17, 2025827.10842.40826.10832.05832.05-0.41%234,834