HVAX Technologies Limited (NSE:HVAX)
India · Delayed Price · Currency is INR 640.00
-21.50 (-3.25%)
At close: Aug 21, 2026
HVAX Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | -3.25% | 600 |
| Aug 20, 2026 | 650.00 | 661.50 | 650.00 | 661.50 | 661.50 | 5.00% | 900 |
| Aug 19, 2026 | 599.00 | 630.00 | 599.00 | 630.00 | 630.00 | 5.00% | 600 |
| Aug 18, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.48% | 3,000 |
| Aug 17, 2026 | 604.95 | 609.00 | 604.95 | 609.00 | 609.00 | 0.66% | 1,500 |
| Aug 13, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -0.08% | 150 |
| Aug 10, 2026 | 602.00 | 606.00 | 602.00 | 605.50 | 605.50 | -2.34% | 750 |
| Aug 5, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.49% | 150 |
| Aug 4, 2026 | 667.00 | 667.00 | 617.00 | 617.00 | 617.00 | -3.59% | 900 |
| Aug 3, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.15% | 150 |
| Jul 30, 2026 | 625.00 | 641.95 | 599.00 | 640.95 | 640.95 | 2.55% | 900 |
| Jul 28, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -1.57% | 150 |
| Jul 27, 2026 | 633.00 | 635.00 | 633.00 | 635.00 | 635.00 | 1.93% | 300 |
| Jul 24, 2026 | 655.00 | 655.00 | 623.00 | 623.00 | 623.00 | -4.89% | 300 |
| Jul 23, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -0.08% | 150 |
| Jul 22, 2026 | 658.45 | 660.10 | 655.50 | 655.55 | 655.55 | -4.99% | 1,200 |
| Jul 21, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.72% | 300 |
| Jul 17, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -1.97% | 150 |
| Jul 15, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | -0.13% | 300 |
| Jul 14, 2026 | 709.95 | 711.10 | 705.00 | 709.95 | 709.95 | 4.83% | 2,700 |
| Jul 13, 2026 | 671.00 | 677.25 | 670.00 | 677.25 | 677.25 | 5.00% | 1,050 |
| Jul 10, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 2.38% | 300 |
| Jul 9, 2026 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | 1.29% | 450 |
| Jul 8, 2026 | 621.00 | 622.00 | 620.85 | 622.00 | 622.00 | 0.19% | 450 |
| Jul 7, 2026 | 618.00 | 620.85 | 618.00 | 620.85 | 620.85 | 5.00% | 1,200 |
| Jul 6, 2026 | 594.95 | 595.00 | 590.00 | 591.30 | 591.30 | 0.43% | 900 |
| Jul 3, 2026 | 616.00 | 620.00 | 585.20 | 588.75 | 588.75 | -4.42% | 3,150 |
| Jul 2, 2026 | 669.95 | 669.95 | 608.00 | 616.00 | 616.00 | -3.75% | 3,450 |
| Jul 1, 2026 | 631.00 | 640.00 | 631.00 | 640.00 | 640.00 | 2.37% | 750 |
| Jun 30, 2026 | 621.30 | 628.50 | 621.30 | 625.20 | 625.20 | -2.31% | 1,350 |
| Jun 29, 2026 | 667.00 | 667.00 | 640.00 | 640.00 | 640.00 | -3.67% | 600 |
| Jun 25, 2026 | 663.00 | 667.00 | 663.00 | 664.35 | 664.35 | 0.13% | 450 |
| Jun 24, 2026 | 671.90 | 671.90 | 660.00 | 663.50 | 663.50 | 3.48% | 600 |
| Jun 23, 2026 | 660.00 | 660.00 | 630.00 | 641.20 | 641.20 | -2.85% | 900 |
| Jun 22, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 150 |
| Jun 19, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 300 |
| Jun 18, 2026 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 3.94% | 750 |
| Jun 17, 2026 | 629.00 | 635.00 | 629.00 | 635.00 | 635.00 | 0.79% | 450 |
| Jun 16, 2026 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | -3.56% | 1,950 |
| Jun 15, 2026 | 635.00 | 653.25 | 635.00 | 653.25 | 653.25 | 2.87% | 450 |
| Jun 12, 2026 | 625.00 | 644.95 | 625.00 | 635.00 | 635.00 | 1.89% | 750 |
| Jun 10, 2026 | 631.55 | 631.55 | 623.20 | 623.20 | 623.20 | -5.00% | 3,300 |
| Jun 9, 2026 | 632.75 | 663.00 | 632.75 | 656.00 | 656.00 | -1.21% | 750 |
| Jun 8, 2026 | 664.50 | 664.50 | 664.05 | 664.05 | 664.05 | -5.00% | 1,050 |
| Jun 5, 2026 | 664.95 | 699.00 | 664.95 | 699.00 | 699.00 | 3.87% | 2,250 |
| Jun 4, 2026 | 667.00 | 672.95 | 667.00 | 672.95 | 672.95 | 4.17% | 750 |
| Jun 3, 2026 | 666.00 | 666.00 | 646.00 | 646.00 | 646.00 | -2.57% | 1,650 |
| Jun 2, 2026 | 700.00 | 708.05 | 640.65 | 663.05 | 663.05 | -1.68% | 2,850 |
| 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 |