HVAX Technologies Limited (NSE:HVAX)
India · Delayed Price · Currency is INR 857.45
+40.80 (5.00%)
At close: Aug 20, 2025
HVAX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 810.00 | 857.45 | 810.00 | 857.45 | 857.45 | 5.00% | 1,200 |
| Aug 19, 2025 | 800.00 | 850.00 | 799.10 | 816.65 | 816.65 | -2.78% | 20,100 |
| Aug 18, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 1,800 |
| Aug 14, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 300 |
| Aug 13, 2025 | 850.45 | 850.50 | 769.50 | 840.00 | 840.00 | 3.70% | 4,500 |
| Aug 11, 2025 | 811.00 | 811.00 | 810.00 | 810.00 | 810.00 | -0.03% | 900 |
| Aug 8, 2025 | 810.25 | 810.25 | 810.25 | 810.25 | 810.25 | - | 900 |
| Aug 7, 2025 | 810.25 | 810.25 | 810.25 | 810.25 | 810.25 | - | 300 |
| Aug 5, 2025 | 815.00 | 815.00 | 810.25 | 810.25 | 810.25 | -5.00% | 2,100 |
| Aug 4, 2025 | 855.00 | 855.00 | 852.90 | 852.90 | 852.90 | -5.00% | 1,500 |
| Aug 1, 2025 | 902.50 | 902.50 | 897.75 | 897.75 | 897.75 | -5.00% | 2,100 |
| Jul 23, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 600 |
| Jul 21, 2025 | 951.00 | 951.00 | 944.00 | 945.00 | 945.00 | 0.43% | 2,700 |
| Jul 18, 2025 | 975.00 | 975.00 | 941.00 | 941.00 | 941.00 | -1.48% | 600 |
| Jul 14, 2025 | 961.00 | 961.00 | 950.50 | 955.10 | 955.10 | -2.54% | 900 |
| Jul 10, 2025 | 1,009.90 | 1,009.90 | 980.00 | 980.00 | 980.00 | -2.97% | 900 |
| Jul 9, 2025 | 1,000.00 | 1,013.00 | 1,000.00 | 1,010.00 | 1,010.00 | 4.34% | 1,200 |
| Jul 8, 2025 | 980.00 | 981.00 | 968.00 | 968.00 | 968.00 | -4.82% | 1,800 |
| Jul 7, 2025 | 1,024.95 | 1,024.95 | 1,017.00 | 1,017.00 | 1,017.00 | 0.70% | 900 |
| Jul 3, 2025 | 1,019.00 | 1,019.00 | 1,009.95 | 1,009.95 | 1,009.95 | 3.06% | 600 |
| Jul 2, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.78% | 1,200 |
| Jul 1, 2025 | 995.00 | 1,008.00 | 975.00 | 1,008.00 | 1,008.00 | 5.00% | 7,800 |
| Jun 30, 2025 | 958.00 | 960.00 | 958.00 | 960.00 | 960.00 | 1.48% | 600 |
| Jun 27, 2025 | 945.00 | 946.00 | 945.00 | 946.00 | 946.00 | -2.41% | 600 |
| Jun 26, 2025 | 980.00 | 980.00 | 925.00 | 969.40 | 969.40 | 3.68% | 1,800 |
| Jun 25, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.43% | 600 |
| Jun 24, 2025 | 925.00 | 964.00 | 925.00 | 931.00 | 931.00 | 0.65% | 1,500 |
| Jun 20, 2025 | 941.00 | 944.00 | 921.50 | 924.95 | 924.95 | -4.64% | 5,700 |
| Jun 19, 2025 | 1,000.00 | 1,001.00 | 970.00 | 970.00 | 970.00 | -1.52% | 3,300 |
| Jun 18, 2025 | 920.15 | 1,010.00 | 920.15 | 985.00 | 985.00 | 1.97% | 6,600 |
| Jun 17, 2025 | 998.00 | 998.00 | 966.00 | 966.00 | 966.00 | -3.21% | 600 |
| Jun 16, 2025 | 960.00 | 1,029.30 | 957.60 | 998.00 | 998.00 | 6.17% | 5,400 |
| Jun 13, 2025 | 900.00 | 950.00 | 900.00 | 940.00 | 940.00 | 3.07% | 8,100 |
| Jun 12, 2025 | 888.00 | 912.00 | 860.70 | 912.00 | 912.00 | 3.42% | 9,300 |
| Jun 11, 2025 | 850.00 | 893.00 | 850.00 | 881.80 | 881.80 | 3.22% | 5,400 |
| Jun 10, 2025 | 840.00 | 860.05 | 810.00 | 854.30 | 854.30 | 1.58% | 5,400 |
| Jun 9, 2025 | 842.00 | 842.00 | 840.00 | 841.00 | 841.00 | 1.46% | 900 |
| Jun 6, 2025 | 783.85 | 841.50 | 783.85 | 828.90 | 828.90 | 8.35% | 6,000 |
| Jun 5, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.22% | 300 |
| Jun 4, 2025 | 759.10 | 763.35 | 759.10 | 763.35 | 763.35 | -2.52% | 600 |
| Jun 3, 2025 | 785.00 | 861.00 | 783.05 | 783.05 | 783.05 | -0.06% | 6,000 |
| Jun 2, 2025 | 850.00 | 850.00 | 775.00 | 783.50 | 783.50 | -7.58% | 6,300 |
| May 30, 2025 | 820.00 | 864.00 | 820.00 | 847.75 | 847.75 | -0.57% | 4,500 |
| May 29, 2025 | 771.00 | 875.00 | 770.00 | 852.65 | 852.65 | 11.37% | 6,900 |
| May 28, 2025 | 665.00 | 765.60 | 665.00 | 765.60 | 765.60 | 20.00% | 20,400 |
| May 27, 2025 | 617.95 | 650.00 | 617.95 | 638.00 | 638.00 | 2.34% | 3,000 |
| May 23, 2025 | 565.05 | 623.40 | 565.00 | 623.40 | 623.40 | 7.48% | 1,800 |
| May 22, 2025 | 593.00 | 593.00 | 575.00 | 580.00 | 580.00 | -3.01% | 3,300 |
| May 21, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | -0.33% | 300 |
| May 20, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 300 |