HVAX Technologies Limited (NSE:HVAX)
India · Delayed Price · Currency is INR 700.00
-20.00 (-2.78%)
At close: Oct 28, 2026
HVAX Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 686.50 | 700.00 | 686.50 | 700.00 | 700.00 | -2.78% | 450 |
| Oct 27, 2026 | 706.00 | 720.00 | 706.00 | 720.00 | 720.00 | 1.98% | 600 |
| Oct 26, 2026 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 4.90% | 150 |
| Oct 23, 2026 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | -4.81% | 150 |
| Oct 22, 2026 | 735.00 | 735.00 | 707.00 | 707.00 | 707.00 | 1.00% | 1,200 |
| Oct 21, 2026 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | -3.18% | 750 |
| Oct 19, 2026 | 720.00 | 735.00 | 720.00 | 723.00 | 723.00 | -4.49% | 900 |
| Oct 16, 2026 | 805.00 | 805.00 | 755.25 | 757.00 | 757.00 | -4.78% | 2,250 |
| Oct 15, 2026 | 735.00 | 797.85 | 733.00 | 795.00 | 795.00 | 4.61% | 10,350 |
| Oct 14, 2026 | 705.00 | 766.50 | 705.00 | 760.00 | 760.00 | 4.11% | 3,000 |
| Oct 13, 2026 | 703.00 | 735.10 | 700.00 | 730.00 | 730.00 | 4.27% | 1,050 |
| Oct 12, 2026 | 700.00 | 725.00 | 681.00 | 700.10 | 700.10 | -1.39% | 10,200 |
| Oct 9, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.71% | 600 |
| Oct 8, 2026 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | -1.54% | 1,950 |
| Oct 7, 2026 | 725.00 | 725.00 | 715.00 | 716.00 | 716.00 | 0.28% | 900 |
| Oct 6, 2026 | 680.00 | 714.00 | 680.00 | 714.00 | 714.00 | 5.00% | 3,000 |
| Oct 5, 2026 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | -4.21% | 900 |
| Oct 1, 2026 | 709.90 | 709.90 | 709.90 | 709.90 | 709.90 | - | 150 |
| Sep 30, 2026 | 720.00 | 720.00 | 709.90 | 709.90 | 709.90 | - | 450 |
| Sep 29, 2026 | 732.00 | 732.00 | 672.00 | 709.90 | 709.90 | 1.32% | 1,800 |
| Sep 28, 2026 | 685.00 | 704.95 | 685.00 | 700.65 | 700.65 | 3.54% | 1,500 |
| Sep 25, 2026 | 685.00 | 710.00 | 652.00 | 676.70 | 676.70 | -1.05% | 3,150 |
| Sep 24, 2026 | 747.70 | 747.70 | 679.40 | 683.90 | 683.90 | -4.37% | 2,100 |
| Sep 23, 2026 | 725.00 | 726.80 | 705.00 | 715.15 | 715.15 | 3.32% | 4,650 |
| Sep 22, 2026 | 665.00 | 692.20 | 665.00 | 692.20 | 692.20 | 5.00% | 600 |
| Sep 21, 2026 | 677.00 | 711.95 | 655.00 | 659.25 | 659.25 | -3.17% | 1,950 |
| Sep 18, 2026 | 694.15 | 707.85 | 677.50 | 680.85 | 680.85 | 0.99% | 7,950 |
| Sep 17, 2026 | 660.00 | 677.95 | 660.00 | 674.15 | 674.15 | 4.33% | 1,350 |
| Sep 16, 2026 | 605.55 | 667.30 | 603.80 | 646.15 | 646.15 | 1.67% | 5,850 |
| Sep 15, 2026 | 670.00 | 670.00 | 635.55 | 635.55 | 635.55 | -5.00% | 3,750 |
| Sep 11, 2026 | 630.00 | 669.00 | 630.00 | 669.00 | 669.00 | 2.45% | 1,800 |
| Sep 9, 2026 | 640.00 | 669.00 | 640.00 | 653.00 | 653.00 | 2.03% | 1,500 |
| Sep 8, 2026 | 635.00 | 642.00 | 635.00 | 640.00 | 640.00 | -1.73% | 600 |
| Sep 7, 2026 | 640.00 | 653.95 | 633.65 | 651.30 | 651.30 | -2.35% | 1,950 |
| Sep 4, 2026 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | -0.44% | 150 |
| Sep 3, 2026 | 670.00 | 670.00 | 640.00 | 669.95 | 669.95 | 1.51% | 1,050 |
| Sep 2, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 150 |
| Aug 31, 2026 | 630.00 | 660.00 | 630.00 | 660.00 | 660.00 | - | 600 |
| Aug 28, 2026 | 642.00 | 660.00 | 642.00 | 660.00 | 660.00 | -2.22% | 900 |
| Aug 26, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -1.19% | 150 |
| Aug 25, 2026 | 705.00 | 705.20 | 683.10 | 683.10 | 683.10 | 1.65% | 1,200 |
| Aug 24, 2026 | 670.00 | 672.00 | 670.00 | 672.00 | 672.00 | 5.00% | 5,550 |
| 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 |