HVAX Technologies Limited (NSE:HVAX)
India · Delayed Price · Currency is INR 663.05
-11.30 (-1.68%)
At close: Jun 2, 2026
HVAX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 670.00 | 685.00 | 669.75 | 674.35 | 674.35 | -4.35% | 2,850 |
| May 29, 2026 | 701.20 | 715.00 | 695.00 | 705.00 | 705.00 | -3.07% | 3,300 |
| May 27, 2026 | 736.00 | 745.00 | 722.00 | 727.30 | 727.30 | -4.30% | 3,300 |
| May 26, 2026 | 761.00 | 761.00 | 737.20 | 760.00 | 760.00 | -1.69% | 1,500 |
| May 25, 2026 | 854.40 | 854.40 | 773.10 | 773.10 | 773.10 | -5.00% | 6,450 |
| May 22, 2026 | 810.00 | 813.75 | 810.00 | 813.75 | 813.75 | 5.00% | 750 |
| May 21, 2026 | 780.00 | 780.00 | 773.00 | 775.00 | 775.00 | -4.20% | 450 |
| May 19, 2026 | 792.00 | 809.00 | 792.00 | 809.00 | 809.00 | -2.11% | 750 |
| May 15, 2026 | 826.45 | 826.45 | 826.45 | 826.45 | 826.45 | - | 150 |
| May 14, 2026 | 762.00 | 828.00 | 762.00 | 826.45 | 826.45 | 3.31% | 2,100 |
| May 13, 2026 | 770.00 | 800.00 | 770.00 | 800.00 | 800.00 | 2.70% | 750 |
| May 12, 2026 | 805.00 | 805.00 | 777.00 | 779.00 | 779.00 | -3.23% | 57,300 |
| May 8, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -4.59% | 300 |
| May 6, 2026 | 820.00 | 843.75 | 820.00 | 843.75 | 843.75 | 4.30% | 750 |
| May 5, 2026 | 821.00 | 821.00 | 809.00 | 809.00 | 809.00 | -1.22% | 600 |
| May 4, 2026 | 806.95 | 819.00 | 806.95 | 819.00 | 819.00 | 5.00% | 750 |
| Apr 30, 2026 | 763.10 | 780.00 | 763.10 | 780.00 | 780.00 | -1.30% | 1,050 |
| Apr 29, 2026 | 780.00 | 793.50 | 780.00 | 790.25 | 790.25 | -3.27% | 1,950 |
| Apr 27, 2026 | 815.00 | 819.00 | 815.00 | 816.95 | 816.95 | 1.91% | 900 |
| Apr 24, 2026 | 799.95 | 805.00 | 799.95 | 801.65 | 801.65 | -0.29% | 450 |
| Apr 22, 2026 | 835.00 | 835.00 | 804.00 | 804.00 | 804.00 | -0.73% | 1,350 |
| Apr 21, 2026 | 803.00 | 809.90 | 803.00 | 809.90 | 809.90 | 3.04% | 750 |
| Apr 20, 2026 | 800.00 | 800.00 | 786.00 | 786.00 | 786.00 | -4.15% | 900 |
| Apr 17, 2026 | 781.00 | 820.00 | 775.30 | 820.00 | 820.00 | 0.72% | 3,000 |
| Apr 16, 2026 | 830.00 | 830.00 | 814.15 | 814.15 | 814.15 | -5.00% | 2,850 |
| Apr 15, 2026 | 850.00 | 869.00 | 845.00 | 857.00 | 857.00 | -2.61% | 1,800 |
| Apr 13, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | -0.79% | 300 |
| Apr 9, 2026 | 887.75 | 887.95 | 849.95 | 887.00 | 887.00 | 4.88% | 7,350 |
| Apr 8, 2026 | 838.00 | 845.70 | 825.00 | 845.70 | 845.70 | 5.00% | 4,050 |
| Apr 7, 2026 | 810.00 | 829.00 | 775.30 | 805.45 | 805.45 | -0.56% | 1,500 |
| Apr 6, 2026 | 849.00 | 849.00 | 772.40 | 810.00 | 810.00 | -0.38% | 3,750 |
| Apr 2, 2026 | 785.00 | 813.05 | 785.00 | 813.05 | 813.05 | 5.00% | 2,550 |
| Apr 1, 2026 | 774.00 | 775.00 | 774.00 | 774.35 | 774.35 | 3.38% | 450 |
| Mar 30, 2026 | 711.00 | 749.00 | 709.00 | 749.00 | 749.00 | 2.92% | 750 |
| Mar 27, 2026 | 715.00 | 741.00 | 683.95 | 727.75 | 727.75 | 1.09% | 138,450 |
| Mar 25, 2026 | 701.00 | 719.90 | 701.00 | 719.90 | 719.90 | - | 7,050 |
| Mar 24, 2026 | 719.90 | 719.90 | 719.90 | 719.90 | 719.90 | - | 150 |
| Mar 23, 2026 | 735.00 | 735.00 | 685.10 | 719.90 | 719.90 | -0.01% | 1,800 |
| Mar 20, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.54% | 300 |
| Mar 16, 2026 | 716.00 | 716.10 | 715.50 | 716.10 | 716.10 | 5.00% | 3,750 |
| Mar 13, 2026 | 726.05 | 726.05 | 682.00 | 682.00 | 682.00 | -1.37% | 3,000 |
| Mar 12, 2026 | 720.15 | 720.15 | 686.05 | 691.50 | 691.50 | 0.82% | 750 |
| Mar 11, 2026 | 693.00 | 693.00 | 685.90 | 685.90 | 685.90 | -5.00% | 300 |
| Mar 9, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | 150 |
| Mar 6, 2026 | 708.00 | 743.30 | 708.00 | 722.00 | 722.00 | 1.98% | 1,950 |
| Mar 4, 2026 | 708.00 | 710.00 | 700.00 | 707.95 | 707.95 | -0.99% | 600 |
| Mar 2, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 1.42% | 450 |
| Feb 27, 2026 | 716.00 | 716.00 | 705.00 | 705.00 | 705.00 | -1.54% | 300 |
| Feb 26, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 0.70% | 150 |
| Feb 25, 2026 | 720.00 | 720.00 | 711.00 | 711.00 | 711.00 | 0.99% | 600 |