Hexaware Technologies Limited (NSE:HEXT)
India · Delayed Price · Currency is INR 566.20
+15.95 (2.90%)
Jul 13, 2026, 3:30 PM IST
Hexaware Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 548.70 | 573.95 | 545.05 | 571.80 | - | 3.92% | 290,361 |
| Jul 10, 2026 | 545.10 | 562.45 | 545.10 | 550.25 | 550.25 | 2.04% | 1,197,266 |
| Jul 9, 2026 | 524.45 | 544.00 | 512.50 | 539.25 | 539.25 | 3.26% | 761,950 |
| Jul 8, 2026 | 535.05 | 546.70 | 520.50 | 522.25 | 522.25 | -3.47% | 810,706 |
| Jul 7, 2026 | 541.80 | 560.70 | 515.00 | 541.00 | 541.00 | 0.98% | 6,647,743 |
| Jul 6, 2026 | 548.00 | 549.20 | 533.45 | 535.75 | 535.75 | -1.98% | 1,108,563 |
| Jul 3, 2026 | 556.00 | 563.75 | 543.15 | 546.60 | 546.60 | -1.54% | 1,336,532 |
| Jul 2, 2026 | 555.80 | 562.50 | 546.55 | 555.15 | 555.15 | 0.63% | 1,253,728 |
| Jul 1, 2026 | 519.90 | 556.70 | 516.20 | 551.65 | 551.65 | 7.15% | 4,912,061 |
| Jun 30, 2026 | 520.60 | 522.80 | 505.45 | 514.85 | 514.85 | -0.88% | 1,231,363 |
| Jun 29, 2026 | 518.00 | 539.00 | 504.00 | 519.40 | 519.40 | 4.96% | 7,897,521 |
| Jun 25, 2026 | 496.30 | 496.30 | 481.20 | 494.85 | 494.85 | 0.08% | 550,894 |
| Jun 24, 2026 | 490.00 | 496.90 | 486.00 | 494.45 | 494.45 | 1.66% | 240,857 |
| Jun 23, 2026 | 498.00 | 499.00 | 484.90 | 486.40 | 486.40 | -2.44% | 211,784 |
| Jun 22, 2026 | 500.00 | 509.45 | 496.40 | 498.55 | 498.55 | -0.21% | 226,148 |
| Jun 19, 2026 | 489.65 | 504.45 | 472.00 | 499.60 | 499.60 | 1.34% | 922,512 |
| Jun 18, 2026 | 505.30 | 507.80 | 487.50 | 493.00 | 493.00 | -2.02% | 703,664 |
| Jun 17, 2026 | 502.20 | 515.90 | 501.00 | 503.15 | 503.15 | 0.68% | 375,658 |
| Jun 16, 2026 | 497.85 | 511.95 | 495.50 | 499.75 | 499.75 | 0.40% | 3,073,692 |
| Jun 15, 2026 | 507.00 | 509.45 | 495.20 | 497.75 | 497.75 | -0.18% | 331,619 |
| Jun 12, 2026 | 520.00 | 523.95 | 491.60 | 498.65 | 498.65 | -0.72% | 916,636 |
| Jun 11, 2026 | 512.85 | 521.10 | 498.00 | 502.25 | 502.25 | -2.56% | 307,889 |
| Jun 10, 2026 | 521.00 | 530.95 | 511.00 | 515.45 | 515.45 | -1.18% | 327,047 |
| Jun 9, 2026 | 525.00 | 533.85 | 517.40 | 521.60 | 521.60 | 0.26% | 445,149 |
| Jun 8, 2026 | 520.00 | 522.65 | 510.65 | 520.25 | 520.25 | -1.09% | 185,154 |
| Jun 5, 2026 | 536.25 | 539.85 | 524.65 | 526.00 | 526.00 | -0.50% | 212,752 |
| Jun 4, 2026 | 534.85 | 535.15 | 520.20 | 528.65 | 528.65 | -1.65% | 332,710 |
| Jun 3, 2026 | 546.80 | 547.50 | 526.40 | 537.50 | 537.50 | -2.21% | 682,593 |
| Jun 2, 2026 | 509.80 | 552.50 | 509.80 | 549.65 | 549.65 | 6.89% | 1,708,944 |
| Jun 1, 2026 | 508.00 | 529.00 | 505.05 | 514.20 | 514.20 | 1.22% | 892,193 |
| May 29, 2026 | 508.95 | 517.35 | 498.80 | 508.00 | 508.00 | -0.04% | 511,956 |
| May 27, 2026 | 511.00 | 511.00 | 504.00 | 508.20 | 508.20 | 0.06% | 126,775 |
| May 26, 2026 | 506.00 | 510.00 | 503.65 | 507.90 | 507.90 | 0.35% | 169,538 |
| May 25, 2026 | 516.55 | 519.00 | 502.10 | 506.15 | 506.15 | -1.54% | 277,501 |
| May 22, 2026 | 505.40 | 517.25 | 496.15 | 514.05 | 514.05 | 2.22% | 567,941 |
| May 21, 2026 | 517.10 | 520.70 | 500.60 | 502.90 | 502.90 | -1.82% | 286,205 |
| May 20, 2026 | 510.60 | 520.50 | 503.25 | 512.20 | 512.20 | 0.32% | 869,424 |
| May 19, 2026 | 493.05 | 516.40 | 491.90 | 510.55 | 510.55 | 4.85% | 2,248,604 |
| May 18, 2026 | 476.90 | 489.90 | 471.10 | 486.95 | 486.95 | 0.58% | 309,124 |
| May 15, 2026 | 483.05 | 496.00 | 481.05 | 484.15 | 484.15 | 0.23% | 604,676 |
| May 14, 2026 | 496.00 | 497.00 | 469.95 | 483.05 | 483.05 | -1.02% | 359,946 |
| May 13, 2026 | 491.75 | 493.40 | 485.00 | 488.05 | 488.05 | -1.35% | 414,674 |
| May 12, 2026 | 503.05 | 504.95 | 485.30 | 494.75 | 494.75 | -1.49% | 970,200 |
| May 11, 2026 | 488.00 | 507.00 | 477.05 | 502.25 | 502.25 | 3.41% | 1,066,200 |
| May 8, 2026 | 467.60 | 487.50 | 461.10 | 485.70 | 485.70 | 5.46% | 1,694,671 |
| May 7, 2026 | 475.00 | 477.35 | 453.15 | 460.55 | 460.55 | 0.26% | 1,743,239 |
| May 6, 2026 | 453.95 | 465.00 | 452.30 | 459.35 | 459.35 | 1.58% | 357,971 |
| May 5, 2026 | 449.00 | 456.00 | 447.95 | 452.20 | 452.20 | 0.53% | 258,246 |
| May 4, 2026 | 455.00 | 459.90 | 449.10 | 458.30 | 449.80 | 2.38% | 419,083 |
| Apr 30, 2026 | 453.75 | 454.75 | 446.15 | 447.65 | 439.35 | -1.36% | 203,479 |