Hexaware Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	565.20	580.90	559.80	561.65	561.65	-2.42%	765,370
Jul 30, 2026	598.10	598.10	565.60	575.55	575.55	-6.91%	2,228,602
Jul 29, 2026	606.00	622.80	590.40	618.30	618.30	4.24%	1,588,783
Jul 28, 2026	563.00	619.80	563.00	593.15	593.15	5.36%	9,864,399
Jul 27, 2026	551.60	572.60	545.10	562.95	562.95	2.01%	270,444
Jul 24, 2026	536.60	554.40	532.00	551.85	551.85	2.06%	152,303
Jul 23, 2026	549.90	550.80	537.90	540.70	540.70	-1.82%	162,197
Jul 22, 2026	562.70	562.70	543.00	550.70	550.70	-1.67%	160,507
Jul 21, 2026	555.65	562.75	545.15	560.05	560.05	0.79%	216,518
Jul 20, 2026	570.20	574.30	547.90	555.65	555.65	-2.55%	252,198
Jul 17, 2026	563.40	575.70	556.05	570.20	570.20	1.50%	448,061
Jul 16, 2026	561.55	570.00	558.00	561.75	561.75	-0.47%	309,199
Jul 15, 2026	555.90	569.00	551.90	564.40	564.40	1.03%	353,948
Jul 14, 2026	564.90	578.90	548.95	558.65	558.65	-1.33%	685,284
Jul 13, 2026	548.70	574.95	545.05	566.20	566.20	2.90%	888,478
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