Hexaware Technologies Limited (NSE:HEXT)
India · Delayed Price · Currency is INR 522.75
+5.25 (1.01%)
Sep 16, 2026, 3:29 PM IST
Hexaware Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 517.00 | 524.85 | 510.00 | 522.75 | 522.75 | 1.01% | 162,429 |
| Sep 15, 2026 | 497.75 | 527.20 | 497.75 | 517.50 | 517.50 | 4.11% | 441,056 |
| Sep 11, 2026 | 501.30 | 502.95 | 496.00 | 497.05 | 497.05 | -1.17% | 87,553 |
| Sep 10, 2026 | 512.90 | 516.40 | 501.00 | 502.95 | 502.95 | -1.36% | 174,991 |
| Sep 9, 2026 | 517.75 | 518.45 | 506.55 | 509.90 | 509.90 | -1.72% | 138,830 |
| Sep 8, 2026 | 523.80 | 524.45 | 508.75 | 518.85 | 518.85 | -0.77% | 253,225 |
| Sep 7, 2026 | 528.60 | 528.60 | 518.05 | 522.85 | 522.85 | -1.09% | 126,595 |
| Sep 4, 2026 | 531.70 | 541.00 | 524.00 | 528.60 | 528.60 | -0.09% | 192,374 |
| Sep 3, 2026 | 538.00 | 538.00 | 519.20 | 529.10 | 529.10 | -2.67% | 2,916,864 |
| Sep 2, 2026 | 552.80 | 552.80 | 539.60 | 543.60 | 543.60 | -1.36% | 311,273 |
| Sep 1, 2026 | 555.50 | 555.50 | 543.80 | 551.10 | 551.10 | -0.66% | 132,636 |
| Aug 31, 2026 | 554.00 | 559.40 | 540.00 | 554.75 | 554.75 | -0.17% | 200,168 |
| Aug 28, 2026 | 565.50 | 565.85 | 552.20 | 555.70 | 555.70 | -0.16% | 188,517 |
| Aug 27, 2026 | 556.30 | 561.00 | 547.55 | 556.60 | 556.60 | 0.30% | 133,088 |
| Aug 26, 2026 | 554.10 | 561.20 | 552.50 | 554.95 | 554.95 | -0.35% | 81,663 |
| Aug 25, 2026 | 559.40 | 561.50 | 548.85 | 556.90 | 556.90 | -1.00% | 222,581 |
| Aug 24, 2026 | 535.85 | 574.85 | 535.85 | 562.50 | 562.50 | 5.64% | 2,704,830 |
| 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 |