Hexaware Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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