Want to see IN:HEXT full AI Analyst Report?
Hexaware Technologies Limited (HEXT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 530.55 | 533.55 | 497.95 | 501.40 | 501.40 | -6.98% | 1,598,338 | 9.08 |
| Oct 29, 2026 | 550.25 | 572.55 | 532.50 | 539.00 | 539.00 | -5.81% | 48,383 | 0.28 |
| Oct 28, 2026 | 568.00 | 586.45 | 556.75 | 572.25 | 572.25 | +0.60% | 26,105 | 0.15 |
| Oct 27, 2026 | 601.20 | 601.20 | 565.70 | 568.85 | 568.85 | -3.96% | 121,000 | 0.69 |
| Oct 26, 2026 | 579.20 | 593.90 | 573.85 | 592.30 | 592.30 | +1.91% | 25,511 | 0.14 |
| Oct 23, 2026 | 592.00 | 610.30 | 582.45 | 590.70 | 581.20 | -0.21% | 682,681 | 3.87 |
| Oct 22, 2026 | 604.60 | 610.00 | 589.75 | 591.95 | 582.43 | -2.08% | 497,882 | 2.95 |
| Oct 21, 2026 | 570.35 | 607.85 | 569.00 | 604.55 | 594.83 | +5.27% | 226,410 | 1.37 |
| Oct 20, 2026 | 574.30 | 583.00 | 568.55 | 574.30 | 565.06 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 580.00 | 583.00 | 568.55 | 574.30 | 565.06 | -1.49% | 256,730 | 1.59 |
| Oct 16, 2026 | 574.35 | 587.60 | 571.05 | 583.00 | 573.62 | +1.29% | 760,267 | 5.07 |
| Oct 15, 2026 | 575.00 | 585.70 | 570.55 | 575.60 | 566.34 | +0.81% | 71,217 | 0.48 |
| Oct 14, 2026 | 565.15 | 575.00 | 556.35 | 571.00 | 561.82 | +1.66% | 427,397 | 3.00 |
| Oct 13, 2026 | 548.40 | 566.00 | 546.00 | 561.65 | 552.62 | +2.13% | 121,040 | 0.86 |
| Oct 12, 2026 | 542.50 | 551.50 | 526.55 | 549.95 | 541.11 | +1.86% | 171,796 | 1.24 |
| Oct 09, 2026 | 533.00 | 574.45 | 526.35 | 539.90 | 531.22 | +5.69% | 2,385,909 | 23.43 |
| Oct 08, 2026 | 502.40 | 518.80 | 502.40 | 510.85 | 502.63 | +1.12% | 504,598 | 5.15 |
| Oct 07, 2026 | 495.00 | 507.15 | 495.00 | 505.20 | 497.08 | +0.92% | 12,689 | 0.13 |
| Oct 06, 2026 | 504.40 | 504.40 | 490.40 | 500.60 | 492.55 | +1.08% | 7,464 | 0.08 |
| Oct 05, 2026 | 492.15 | 505.70 | 490.00 | 495.25 | 487.29 | +1.05% | 9,797 | 0.09 |
| Oct 02, 2026 | 490.10 | 501.55 | 481.60 | 490.10 | 482.22 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 489.60 | 501.55 | 481.60 | 490.10 | 482.22 | -0.84% | 32,306 | 0.20 |
| Sep 30, 2026 | 477.20 | 504.25 | 477.20 | 494.25 | 486.30 | +2.53% | 10,357 | 0.06 |
| Sep 29, 2026 | 490.00 | 492.20 | 476.40 | 482.05 | 474.30 | -1.45% | 292,036 | 1.84 |
| Sep 28, 2026 | 497.50 | 497.50 | 486.50 | 489.15 | 481.28 | -1.63% | 411,113 | 2.60 |
| Sep 25, 2026 | 499.30 | 499.30 | 493.00 | 497.25 | 489.25 | -0.41% | 6,956 | 0.04 |
| Sep 24, 2026 | 500.70 | 501.50 | 489.95 | 499.30 | 491.27 | -0.06% | 9,346 | 0.06 |
| Sep 23, 2026 | 504.20 | 510.80 | 499.00 | 499.60 | 491.57 | -0.90% | 7,660 | 0.05 |
| Sep 22, 2026 | 512.95 | 517.20 | 503.00 | 504.15 | 496.04 | -2.23% | 16,187 | 0.10 |
| Sep 21, 2026 | 535.05 | 535.05 | 512.20 | 515.65 | 507.36 | -1.66% | 6,628 | 0.04 |
| Sep 18, 2026 | 526.05 | 526.05 | 517.10 | 524.35 | 515.92 | -0.13% | 5,938 | 0.04 |
| Sep 17, 2026 | 517.75 | 527.70 | 515.25 | 525.05 | 516.61 | +0.56% | 6,188 | 0.04 |
| Sep 16, 2026 | 519.95 | 524.00 | 509.75 | 522.15 | 513.75 | +1.01% | 8,933 | 0.05 |
| Sep 15, 2026 | 497.25 | 527.00 | 497.25 | 516.95 | 508.64 | +3.97% | 40,078 | 0.24 |
| Sep 14, 2026 | 497.20 | 502.95 | 496.20 | 497.20 | 489.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 502.00 | 502.95 | 496.20 | 497.20 | 489.20 | -1.22% | 12,417 | 0.06 |
| Sep 10, 2026 | 510.80 | 514.35 | 501.50 | 503.35 | 495.25 | -1.46% | 18,015 | 0.08 |
| Sep 09, 2026 | 517.10 | 518.35 | 508.40 | 510.80 | 502.59 | -1.57% | 16,698 | 0.07 |
| Sep 08, 2026 | 522.60 | 522.60 | 509.00 | 518.95 | 510.60 | -0.66% | 15,534 | 0.07 |
| Sep 07, 2026 | 526.00 | 527.35 | 518.15 | 522.40 | 514.00 | -1.00% | 16,367 | 0.07 |
| Sep 04, 2026 | 536.00 | 540.25 | 524.10 | 527.65 | 519.16 | -0.08% | 18,284 | 0.08 |
| Sep 03, 2026 | 538.00 | 538.00 | 519.05 | 528.05 | 519.56 | -3.11% | 292,539 | 1.26 |
| Sep 02, 2026 | 550.05 | 551.35 | 540.00 | 545.00 | 536.24 | -1.28% | 249,305 | 1.09 |
| Sep 01, 2026 | 557.95 | 557.95 | 545.80 | 552.05 | 543.17 | -0.49% | 289,146 | 1.28 |
| Aug 31, 2026 | 553.60 | 559.50 | 539.60 | 554.75 | 545.83 | -0.06% | 8,456 | 0.04 |
| Aug 28, 2026 | 564.00 | 566.50 | 550.00 | 555.10 | 546.17 | -0.34% | 17,876 | 0.08 |
| Aug 27, 2026 | 556.00 | 561.40 | 548.05 | 557.00 | 548.04 | +0.38% | 8,104 | 0.04 |
| Aug 26, 2026 | 557.15 | 560.25 | 552.20 | 554.90 | 545.98 | -0.27% | 2,411,081 | 12.64 |
| Aug 25, 2026 | 557.00 | 561.55 | 549.00 | 556.40 | 547.45 | -1.34% | 17,635 | 0.09 |
| Aug 24, 2026 | 531.05 | 574.20 | 531.05 | 563.95 | 554.88 | +5.79% | 123,786 | 0.66 |