Hexaware Technologies Limited (NSE:HEXT)
India · Delayed Price · Currency is INR 532.45
-11.75 (-2.16%)
Aug 21, 2026, 3:30 PM IST
Hexaware Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 545.00 | 549.85 | 530.20 | 532.45 | 532.45 | -2.16% | 237,745 |
| Aug 20, 2026 | 553.05 | 560.95 | 541.20 | 544.20 | 544.20 | -1.64% | 117,060 |
| Aug 19, 2026 | 556.65 | 578.00 | 547.20 | 553.30 | 553.30 | 0.10% | 280,030 |
| Aug 18, 2026 | 562.00 | 568.75 | 550.20 | 552.75 | 552.75 | -1.47% | 84,816 |
| Aug 17, 2026 | 569.85 | 569.85 | 560.00 | 561.00 | 561.00 | -1.55% | 55,462 |
| Aug 14, 2026 | 575.05 | 576.10 | 565.55 | 569.85 | 569.85 | -0.82% | 109,375 |
| Aug 13, 2026 | 575.70 | 584.50 | 565.00 | 574.55 | 574.55 | 1.34% | 300,895 |
| Aug 12, 2026 | 565.05 | 579.40 | 552.50 | 566.95 | 566.95 | 0.32% | 209,205 |
| Aug 11, 2026 | 572.90 | 577.00 | 562.95 | 565.15 | 565.15 | -0.90% | 102,328 |
| Aug 10, 2026 | 565.45 | 571.90 | 557.55 | 570.30 | 570.30 | 1.01% | 298,937 |
| Aug 7, 2026 | 557.90 | 566.55 | 552.50 | 564.60 | 564.60 | 1.55% | 319,559 |
| Aug 6, 2026 | 574.90 | 574.95 | 554.50 | 556.00 | 556.00 | -2.56% | 416,438 |
| Aug 5, 2026 | 565.00 | 577.00 | 548.80 | 570.60 | 570.60 | 2.82% | 454,746 |
| Aug 4, 2026 | 561.00 | 568.10 | 552.15 | 554.95 | 554.95 | -0.88% | 321,435 |
| Aug 3, 2026 | 567.40 | 569.85 | 549.10 | 559.85 | 559.85 | -0.32% | 676,648 |
| 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 |