Hexaware Technologies Limited (NSE:HEXT)
India · Delayed Price · Currency is INR 551.40
-20.85 (-3.64%)
Oct 29, 2026, 10:50 AM IST
Hexaware Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 558.00 | 573.25 | 550.30 | 551.40 | 551.40 | -3.64% | 325,284 |
| Oct 28, 2026 | 566.70 | 587.30 | 556.25 | 572.25 | 572.25 | 0.51% | 375,655 |
| Oct 27, 2026 | 592.65 | 592.65 | 565.00 | 569.35 | 569.35 | -3.93% | 728,345 |
| Oct 26, 2026 | 578.00 | 595.00 | 573.15 | 592.65 | 592.65 | 1.95% | 236,840 |
| Oct 23, 2026 | 594.80 | 609.65 | 582.10 | 590.80 | 581.30 | -0.11% | 624,430 |
| Oct 22, 2026 | 604.60 | 610.20 | 588.05 | 591.45 | 581.94 | -2.17% | 704,067 |
| Oct 21, 2026 | 574.25 | 607.85 | 569.00 | 604.60 | 594.88 | 5.28% | 2,710,652 |
| Oct 19, 2026 | 580.00 | 583.50 | 568.05 | 574.30 | 565.07 | -1.45% | 222,727 |
| Oct 16, 2026 | 575.00 | 587.90 | 570.00 | 582.75 | 573.38 | 1.21% | 344,053 |
| Oct 15, 2026 | 576.00 | 586.00 | 569.65 | 575.80 | 566.54 | 0.96% | 510,493 |
| Oct 14, 2026 | 561.70 | 574.80 | 557.25 | 570.35 | 561.18 | 1.54% | 658,405 |
| Oct 13, 2026 | 552.60 | 566.35 | 545.90 | 561.70 | 552.67 | 2.16% | 1,136,281 |
| Oct 12, 2026 | 543.05 | 554.00 | 526.40 | 549.85 | 541.01 | 2.11% | 1,745,043 |
| Oct 9, 2026 | 533.00 | 574.50 | 526.20 | 538.50 | 529.84 | 5.30% | 30,418,657 |
| Oct 8, 2026 | 503.10 | 519.90 | 503.00 | 511.40 | 503.18 | 1.17% | 360,274 |
| Oct 7, 2026 | 495.45 | 507.10 | 495.45 | 505.50 | 497.37 | 1.04% | 146,911 |
| Oct 6, 2026 | 499.50 | 504.00 | 490.30 | 500.30 | 492.26 | 1.04% | 99,472 |
| Oct 5, 2026 | 493.95 | 505.90 | 489.80 | 495.15 | 487.19 | 0.96% | 206,834 |
| Oct 1, 2026 | 494.10 | 502.60 | 481.60 | 490.45 | 482.56 | -0.74% | 258,061 |
| Sep 30, 2026 | 480.65 | 504.75 | 479.05 | 494.10 | 486.15 | 2.49% | 140,752 |
| Sep 29, 2026 | 488.90 | 493.85 | 476.25 | 482.10 | 474.35 | -1.46% | 152,135 |
| Sep 28, 2026 | 498.00 | 500.90 | 486.55 | 489.25 | 481.38 | -1.50% | 168,826 |
| Sep 25, 2026 | 496.95 | 499.50 | 492.45 | 496.70 | 488.71 | -0.53% | 62,991 |
| Sep 24, 2026 | 500.00 | 503.40 | 490.05 | 499.35 | 491.32 | -0.13% | 129,020 |
| Sep 23, 2026 | 504.80 | 509.30 | 498.25 | 500.00 | 491.96 | -0.83% | 124,075 |
| Sep 22, 2026 | 513.10 | 515.60 | 503.00 | 504.20 | 496.09 | -2.14% | 274,878 |
| Sep 21, 2026 | 520.85 | 524.50 | 512.10 | 515.25 | 506.96 | -1.77% | 151,434 |
| Sep 18, 2026 | 525.25 | 527.20 | 516.45 | 524.55 | 516.12 | -0.36% | 191,368 |
| Sep 17, 2026 | 522.00 | 528.00 | 515.10 | 526.45 | 517.98 | 0.71% | 107,306 |
| Sep 16, 2026 | 517.00 | 524.85 | 510.00 | 522.75 | 514.34 | 1.01% | 162,429 |
| Sep 15, 2026 | 497.75 | 527.20 | 497.75 | 517.50 | 509.18 | 4.11% | 441,056 |
| Sep 11, 2026 | 501.30 | 502.95 | 496.00 | 497.05 | 489.06 | -1.17% | 87,553 |
| Sep 10, 2026 | 512.90 | 516.40 | 501.00 | 502.95 | 494.86 | -1.36% | 174,991 |
| Sep 9, 2026 | 517.75 | 518.45 | 506.55 | 509.90 | 501.70 | -1.72% | 138,830 |
| Sep 8, 2026 | 523.80 | 524.45 | 508.75 | 518.85 | 510.51 | -0.77% | 253,225 |
| Sep 7, 2026 | 528.60 | 528.60 | 518.05 | 522.85 | 514.44 | -1.09% | 126,595 |
| Sep 4, 2026 | 531.70 | 541.00 | 524.00 | 528.60 | 520.10 | -0.09% | 192,374 |
| Sep 3, 2026 | 538.00 | 538.00 | 519.20 | 529.10 | 520.59 | -2.67% | 2,916,864 |
| Sep 2, 2026 | 552.80 | 552.80 | 539.60 | 543.60 | 534.86 | -1.36% | 311,273 |
| Sep 1, 2026 | 555.50 | 555.50 | 543.80 | 551.10 | 542.24 | -0.66% | 132,636 |
| Aug 31, 2026 | 554.00 | 559.40 | 540.00 | 554.75 | 545.83 | -0.17% | 200,168 |
| Aug 28, 2026 | 565.50 | 565.85 | 552.20 | 555.70 | 546.76 | -0.16% | 188,517 |
| Aug 27, 2026 | 556.30 | 561.00 | 547.55 | 556.60 | 547.65 | 0.30% | 133,088 |
| Aug 26, 2026 | 554.10 | 561.20 | 552.50 | 554.95 | 546.03 | -0.35% | 81,663 |
| Aug 25, 2026 | 559.40 | 561.50 | 548.85 | 556.90 | 547.95 | -1.00% | 222,581 |
| Aug 24, 2026 | 535.85 | 574.85 | 535.85 | 562.50 | 553.46 | 5.64% | 2,704,830 |
| Aug 21, 2026 | 545.00 | 549.85 | 530.20 | 532.45 | 523.89 | -2.16% | 237,745 |
| Aug 20, 2026 | 553.05 | 560.95 | 541.20 | 544.20 | 535.45 | -1.64% | 117,060 |
| Aug 19, 2026 | 556.65 | 578.00 | 547.20 | 553.30 | 544.40 | 0.10% | 280,030 |
| Aug 18, 2026 | 562.00 | 568.75 | 550.20 | 552.75 | 543.86 | -1.47% | 84,816 |