Hexaware Technologies Limited (NSE:HEXT)
India · Delayed Price · Currency is INR 485.00
+24.45 (5.31%)
May 8, 2026, 3:30 PM IST
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.33% | 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 |
| Apr 7, 2026 | 445.00 | 460.30 | 444.00 | 458.85 | 450.34 | 1.94% | 326,774 |
| Apr 6, 2026 | 446.00 | 454.45 | 442.45 | 450.10 | 441.75 | 1.39% | 368,558 |
| Apr 2, 2026 | 427.55 | 447.00 | 422.70 | 443.95 | 435.72 | 2.67% | 3,176,631 |
| Apr 1, 2026 | 430.00 | 435.50 | 424.55 | 432.40 | 424.38 | 1.74% | 1,297,752 |
| Mar 30, 2026 | 440.00 | 441.95 | 421.30 | 425.00 | 417.12 | -4.06% | 412,874 |
| Mar 27, 2026 | 440.00 | 450.85 | 437.00 | 443.00 | 434.78 | 0.39% | 416,656 |
| Mar 25, 2026 | 439.50 | 445.95 | 435.25 | 441.30 | 433.12 | 0.95% | 1,519,776 |
| Mar 24, 2026 | 450.00 | 461.00 | 427.25 | 437.15 | 429.04 | 0.26% | 616,055 |
| Mar 23, 2026 | 430.10 | 445.85 | 421.25 | 436.00 | 427.91 | -0.79% | 1,623,018 |
| Mar 20, 2026 | 427.05 | 444.35 | 425.00 | 439.45 | 431.30 | 4.12% | 2,222,981 |
| Mar 19, 2026 | 427.15 | 432.90 | 420.00 | 422.05 | 414.22 | -3.37% | 790,994 |
| Mar 18, 2026 | 425.00 | 453.80 | 414.55 | 436.75 | 428.65 | 7.31% | 3,076,776 |
| Mar 17, 2026 | 420.00 | 421.00 | 404.00 | 407.00 | 399.45 | -2.39% | 706,820 |
| Mar 16, 2026 | 407.40 | 420.15 | 402.05 | 416.95 | 409.22 | 1.36% | 835,282 |
| Mar 13, 2026 | 418.70 | 422.30 | 408.10 | 411.35 | 403.72 | -1.76% | 732,924 |
| Mar 12, 2026 | 424.00 | 430.00 | 400.20 | 418.70 | 410.93 | -2.38% | 2,149,881 |
| Mar 11, 2026 | 446.00 | 447.90 | 425.20 | 428.90 | 420.95 | -3.08% | 637,661 |
| Mar 10, 2026 | 457.00 | 462.00 | 437.55 | 442.55 | 434.34 | -2.96% | 834,222 |
| Mar 9, 2026 | 454.50 | 458.25 | 444.10 | 456.05 | 447.59 | -0.84% | 291,730 |
| Mar 6, 2026 | 462.25 | 471.00 | 456.35 | 459.90 | 451.37 | -0.47% | 294,525 |
| Mar 5, 2026 | 460.00 | 465.00 | 447.50 | 462.05 | 453.48 | 1.39% | 655,612 |
| Mar 4, 2026 | 460.05 | 469.15 | 452.00 | 455.70 | 447.25 | -2.34% | 738,667 |
| Mar 2, 2026 | 440.00 | 481.20 | 440.00 | 466.60 | 457.95 | -1.46% | 1,441,958 |
| Feb 27, 2026 | 476.40 | 479.90 | 472.00 | 473.50 | 464.72 | 0.16% | 723,405 |
| Feb 26, 2026 | 469.45 | 488.35 | 468.55 | 472.75 | 463.98 | 1.19% | 1,779,500 |
| Feb 25, 2026 | 481.30 | 489.60 | 458.75 | 467.20 | 458.53 | -2.10% | 3,237,577 |
| Feb 24, 2026 | 494.10 | 496.85 | 475.10 | 477.20 | 468.35 | -5.27% | 1,346,623 |
| Feb 23, 2026 | 521.95 | 522.35 | 495.50 | 503.75 | 494.41 | -3.30% | 1,074,420 |
| Feb 20, 2026 | 537.00 | 539.95 | 514.20 | 520.95 | 511.29 | -3.41% | 1,722,264 |