Hexaware Technologies Limited (NSE:HEXT)
India flag India · Delayed Price · Currency is INR
717.05
-13.20 (-1.81%)
Aug 6, 2025, 11:40 AM IST

Hexaware Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 2025825.10838.95815.05835.45835.450.44%417,848
Jun 13, 2025809.80834.35794.40831.75831.751.89%446,255
Jun 12, 2025848.90850.90812.35816.35816.35-3.40%414,929
Jun 11, 2025842.00848.40830.10845.10845.100.13%751,273
Jun 10, 2025835.00848.45834.00844.00844.000.71%195,933
Jun 9, 2025820.00847.00816.55838.05838.052.03%568,872
Jun 6, 2025832.35832.35817.50821.40821.40-0.41%234,108
Jun 5, 2025816.05830.65812.85824.75824.751.18%644,372
Jun 4, 2025810.00824.50804.65815.10815.100.31%930,464
Jun 3, 2025819.80821.00795.05812.60812.60-0.07%622,383
Jun 2, 2025854.00854.00804.00813.15813.15-5.17%811,330
May 30, 2025818.65891.00814.05857.50857.505.68%8,325,209
May 29, 2025817.00823.60810.00811.40811.40-0.90%288,967
May 28, 2025823.95825.00809.30818.75818.75-0.16%976,005