Hexaware Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	460.05	461.95	449.00	453.80	445.38	-0.01%	240,435
Apr 28, 2026	453.05	456.60	451.00	453.85	445.43	0.67%	172,635
Apr 27, 2026	450.00	455.00	444.75	450.85	442.49	1.37%	219,663
Apr 24, 2026	466.30	466.30	443.15	444.75	436.50	-4.01%	616,432
Apr 23, 2026	458.95	466.90	451.60	463.35	454.76	1.51%	476,763
Apr 22, 2026	481.00	484.90	455.00	456.45	447.98	-6.93%	1,053,394
Apr 21, 2026	481.00	495.00	476.60	490.45	481.35	0.49%	1,011,958
Apr 20, 2026	492.00	495.20	478.50	488.05	479.00	-1.42%	533,219
Apr 17, 2026	497.00	506.00	493.00	495.10	485.92	-0.27%	296,986
Apr 16, 2026	492.35	503.35	488.70	496.45	487.24	2.36%	330,566
Apr 15, 2026	477.75	488.00	475.60	485.00	476.00	2.46%	242,379
Apr 13, 2026	469.05	478.75	463.00	473.35	464.57	-1.48%	184,451
Apr 10, 2026	477.00	482.95	468.40	480.45	471.54	1.06%	389,811
Apr 9, 2026	467.20	477.50	460.15	475.40	466.58	2.40%	320,522
Apr 8, 2026	470.65	470.65	456.50	464.25	455.64	1.18%	897,291