Hexaware Technologies Limited (NSE:HEXT)
India · Delayed Price · Currency is INR 693.25
+5.85 (0.85%)
Nov 3, 2025, 10:30 AM IST
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 704.25 | 704.30 | 683.20 | 687.40 | 687.40 | -2.39% | 248,063 |
| 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% | 264,242 |
| 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 |
| Oct 24, 2025 | 730.00 | 731.20 | 720.60 | 725.20 | 725.20 | -0.66% | 106,493 |
| Oct 23, 2025 | 718.00 | 734.00 | 702.00 | 730.00 | 730.00 | 1.67% | 514,261 |
| Oct 21, 2025 | 721.50 | 721.75 | 715.75 | 718.00 | 718.00 | -0.42% | 23,292 |
| Oct 20, 2025 | 712.05 | 722.80 | 709.20 | 721.05 | 721.05 | 0.81% | 125,466 |
| Oct 17, 2025 | 715.00 | 719.75 | 708.00 | 715.25 | 715.25 | -0.79% | 476,854 |
| Oct 16, 2025 | 743.45 | 746.15 | 719.25 | 720.95 | 720.95 | -2.80% | 318,795 |
| Oct 15, 2025 | 716.80 | 744.00 | 716.80 | 741.70 | 741.70 | 2.89% | 1,070,826 |
| Oct 14, 2025 | 709.45 | 724.40 | 707.55 | 720.90 | 720.90 | 1.87% | 461,656 |
| Oct 13, 2025 | 711.90 | 714.75 | 698.70 | 707.65 | 707.65 | -1.25% | 620,094 |
| Oct 10, 2025 | 720.05 | 728.85 | 714.35 | 716.60 | 716.60 | -0.28% | 892,337 |
| Oct 9, 2025 | 710.00 | 722.00 | 700.95 | 718.60 | 712.85 | 1.73% | 435,817 |
| Oct 8, 2025 | 693.15 | 709.05 | 687.90 | 706.40 | 700.75 | 1.91% | 663,203 |
| Oct 7, 2025 | 700.80 | 705.00 | 685.15 | 693.15 | 687.60 | -0.57% | 284,580 |
| Oct 6, 2025 | 670.00 | 701.95 | 669.00 | 697.15 | 691.57 | 4.23% | 605,570 |
| Oct 3, 2025 | 669.00 | 681.40 | 664.90 | 668.85 | 663.50 | -1.19% | 462,867 |
| Oct 1, 2025 | 675.60 | 679.15 | 664.50 | 676.90 | 671.48 | 0.95% | 260,424 |
| Sep 30, 2025 | 673.55 | 673.55 | 663.20 | 670.50 | 665.13 | -0.82% | 958,736 |
| Sep 29, 2025 | 664.00 | 680.95 | 654.40 | 676.05 | 670.64 | 1.80% | 1,671,664 |
| Sep 26, 2025 | 680.00 | 690.00 | 651.05 | 664.10 | 658.79 | -2.57% | 1,474,682 |
| Sep 25, 2025 | 700.40 | 701.80 | 668.00 | 681.60 | 676.15 | -3.15% | 1,635,411 |
| Sep 24, 2025 | 692.00 | 709.05 | 680.20 | 703.80 | 698.17 | 2.10% | 3,229,757 |
| Sep 23, 2025 | 728.70 | 733.35 | 685.50 | 689.35 | 683.83 | -5.16% | 2,167,268 |
| Sep 22, 2025 | 769.95 | 769.95 | 723.35 | 726.85 | 721.03 | -7.02% | 2,325,468 |
| Sep 19, 2025 | 775.00 | 803.00 | 760.00 | 781.75 | 775.49 | 1.56% | 7,619,777 |
| Sep 18, 2025 | 773.00 | 783.00 | 763.00 | 769.75 | 763.59 | 0.31% | 500,827 |
| Sep 17, 2025 | 760.40 | 774.05 | 758.00 | 767.35 | 761.21 | 1.72% | 793,434 |
| Sep 16, 2025 | 769.30 | 772.75 | 752.55 | 754.40 | 748.36 | -1.65% | 485,866 |
| Sep 15, 2025 | 759.80 | 777.15 | 751.10 | 767.05 | 760.91 | 1.17% | 630,959 |
| Sep 12, 2025 | 755.25 | 768.35 | 750.50 | 758.20 | 752.13 | 0.55% | 567,770 |
| Sep 11, 2025 | 783.00 | 783.00 | 751.95 | 754.05 | 748.02 | -3.28% | 411,380 |
| Sep 10, 2025 | 757.00 | 788.40 | 756.00 | 779.60 | 773.36 | 3.40% | 1,188,080 |
| Sep 9, 2025 | 735.00 | 759.70 | 727.20 | 753.95 | 747.92 | 3.96% | 835,310 |
| Sep 8, 2025 | 722.80 | 735.00 | 720.00 | 725.20 | 719.40 | 0.55% | 507,948 |
| Sep 5, 2025 | 740.00 | 742.50 | 710.15 | 721.25 | 715.48 | -1.24% | 763,158 |
| Sep 4, 2025 | 758.00 | 759.60 | 726.60 | 730.30 | 724.46 | -2.57% | 913,659 |
| Sep 3, 2025 | 755.80 | 759.75 | 743.00 | 749.55 | 743.55 | -0.46% | 721,650 |
| Sep 2, 2025 | 757.00 | 762.05 | 744.45 | 753.00 | 746.98 | 0.36% | 653,923 |
| Sep 1, 2025 | 753.75 | 755.90 | 738.50 | 750.30 | 744.30 | -0.98% | 2,054,774 |
| Aug 29, 2025 | 780.30 | 795.55 | 750.20 | 757.75 | 751.69 | -2.33% | 731,273 |
| Aug 28, 2025 | 794.00 | 803.45 | 773.65 | 775.80 | 769.59 | -2.29% | 601,677 |
| Aug 26, 2025 | 825.40 | 828.85 | 785.30 | 793.95 | 787.60 | -3.80% | 842,219 |
| Aug 25, 2025 | 805.00 | 829.40 | 798.65 | 825.35 | 818.75 | 3.25% | 1,716,241 |
| Aug 22, 2025 | 808.95 | 813.75 | 795.00 | 799.40 | 793.00 | -1.16% | 1,084,822 |
| Aug 21, 2025 | 807.35 | 825.00 | 791.20 | 808.75 | 802.28 | 4.52% | 890,993 |
| Aug 20, 2025 | 746.00 | 778.80 | 738.10 | 773.80 | 767.61 | 3.10% | 619,781 |