HyperSoft Technologies Limited (BOM:539724)
India
· Delayed Price · Currency is INR 134.95
-2.75 (-2.00%)
At close: Apr 28, 2026
HyperSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.00 | 138.00 | 134.95 | 134.95 | 134.95 | -2.00% | 423 |
| Apr 27, 2026 | 135.00 | 137.70 | 132.30 | 137.70 | 137.70 | 2.00% | 2,994 |
| Apr 24, 2026 | 135.55 | 135.55 | 135.00 | 135.00 | 135.00 | -2.00% | 1,694 |
| Apr 23, 2026 | 137.75 | 137.75 | 132.35 | 137.75 | 137.75 | 2.00% | 6,816 |
| Apr 22, 2026 | 131.60 | 135.05 | 131.60 | 135.05 | 135.05 | 0.67% | 12,555 |
| Apr 21, 2026 | 135.50 | 135.50 | 130.40 | 134.15 | 134.15 | 3.75% | 8,538 |
| Apr 20, 2026 | 128.80 | 129.30 | 125.65 | 129.30 | 129.30 | 4.99% | 4,152 |
| Apr 17, 2026 | 113.90 | 125.75 | 113.90 | 123.15 | 123.15 | 2.75% | 13,745 |
| Apr 16, 2026 | 119.45 | 120.00 | 112.10 | 119.85 | 119.85 | 1.57% | 6,697 |
| Apr 15, 2026 | 114.90 | 118.90 | 114.85 | 118.00 | 118.00 | 3.42% | 4,382 |
| Apr 13, 2026 | 111.75 | 114.85 | 106.00 | 114.10 | 114.10 | 2.38% | 16,149 |
| Apr 10, 2026 | 106.05 | 115.00 | 104.40 | 111.45 | 111.45 | 1.46% | 12,680 |
| Apr 9, 2026 | 100.45 | 110.95 | 100.45 | 109.85 | 109.85 | 3.93% | 21,506 |
| Apr 8, 2026 | 101.65 | 111.85 | 101.65 | 105.70 | 105.70 | -1.17% | 8,862 |
| Apr 7, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | -4.98% | 2,424 |
| Apr 6, 2026 | 112.55 | 118.00 | 112.55 | 112.55 | 112.55 | -4.98% | 2,256 |
| Apr 2, 2026 | 118.00 | 121.00 | 114.85 | 118.45 | 118.45 | -1.99% | 1,411 |
| Apr 1, 2026 | 124.80 | 124.80 | 113.00 | 120.85 | 120.85 | 1.61% | 2,368 |
| Mar 30, 2026 | 113.05 | 124.95 | 113.05 | 118.94 | 118.94 | -0.05% | 10,887 |
| Mar 27, 2026 | 126.88 | 126.88 | 114.97 | 119.00 | 119.00 | -1.67% | 8,798 |
| Mar 25, 2026 | 109.53 | 121.05 | 109.53 | 121.02 | 121.02 | 4.97% | 8,628 |
| Mar 24, 2026 | 114.94 | 122.00 | 114.94 | 115.29 | 115.29 | -4.70% | 17,451 |
| Mar 23, 2026 | 126.71 | 126.71 | 120.98 | 120.98 | 120.98 | -4.99% | 2,120 |
| Mar 20, 2026 | 118.66 | 131.00 | 118.66 | 127.34 | 127.34 | 1.95% | 4,341 |
| Mar 19, 2026 | 122.15 | 134.98 | 122.14 | 124.90 | 124.90 | -2.85% | 22,132 |
| Mar 18, 2026 | 129.37 | 129.37 | 117.05 | 128.56 | 128.56 | 4.34% | 51,084 |
| Mar 17, 2026 | 123.21 | 123.21 | 123.20 | 123.21 | 123.21 | 4.99% | 9,544 |
| Mar 16, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | 4.99% | 5,578 |
| Mar 13, 2026 | 111.70 | 111.77 | 111.70 | 111.77 | 111.77 | 5.00% | 7,952 |
| Mar 12, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 4.99% | 8,151 |
| Mar 11, 2026 | 101.00 | 101.39 | 91.75 | 101.39 | 101.39 | 4.99% | 21,871 |
| Mar 10, 2026 | 96.40 | 96.57 | 92.02 | 96.57 | 96.57 | 4.99% | 16,972 |
| Mar 9, 2026 | 86.76 | 92.02 | 83.26 | 91.98 | 91.98 | 4.95% | 20,053 |
| Mar 6, 2026 | 87.64 | 87.64 | 80.00 | 87.64 | 87.64 | 5.00% | 20,771 |
| Mar 5, 2026 | 79.53 | 83.50 | 79.10 | 83.47 | 83.47 | 4.95% | 13,711 |
| Mar 4, 2026 | 73.08 | 79.53 | 73.08 | 79.53 | 79.53 | 4.99% | 14,362 |
| Mar 2, 2026 | 71.00 | 77.68 | 70.30 | 75.75 | 75.75 | 2.38% | 14,877 |
| Feb 27, 2026 | 70.68 | 74.07 | 70.00 | 73.99 | 73.99 | 4.88% | 13,560 |
| Feb 26, 2026 | 69.00 | 70.99 | 66.95 | 70.55 | 70.55 | 3.64% | 2,113 |
| Feb 25, 2026 | 65.50 | 71.99 | 65.50 | 68.07 | 68.07 | -1.26% | 6,163 |
| Feb 24, 2026 | 73.00 | 76.00 | 68.94 | 68.94 | 68.94 | -4.99% | 3,358 |
| Feb 23, 2026 | 76.37 | 76.37 | 72.56 | 72.56 | 72.56 | -4.99% | 722 |
| Feb 20, 2026 | 74.91 | 81.00 | 74.91 | 76.37 | 76.37 | -3.15% | 6,750 |
| Feb 19, 2026 | 83.83 | 83.83 | 78.85 | 78.85 | 78.85 | -5.00% | 2,701 |
| Feb 18, 2026 | 84.42 | 84.42 | 76.40 | 83.00 | 83.00 | 3.23% | 6,752 |
| Feb 17, 2026 | 73.65 | 81.39 | 73.65 | 80.40 | 80.40 | 3.72% | 15,403 |
| Feb 16, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -5.00% | 13,888 |
| Feb 13, 2026 | 80.68 | 84.71 | 76.65 | 81.60 | 81.60 | 1.14% | 14,952 |
| Feb 12, 2026 | 80.68 | 80.68 | 79.00 | 80.68 | 80.68 | 5.00% | 13,328 |
| Feb 11, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 4.99% | 2,581 |
| Feb 10, 2026 | 72.98 | 73.19 | 72.00 | 73.19 | 73.19 | 4.99% | 4,467 |
| Feb 9, 2026 | 67.68 | 74.80 | 67.68 | 69.71 | 69.71 | -2.15% | 10,771 |
| Feb 6, 2026 | 67.00 | 71.36 | 64.60 | 71.24 | 71.24 | 4.81% | 13,000 |
| Feb 5, 2026 | 68.00 | 68.15 | 63.01 | 67.97 | 67.97 | 4.71% | 8,101 |
| Feb 4, 2026 | 61.81 | 64.93 | 58.75 | 64.91 | 64.91 | 4.96% | 9,639 |
| Feb 3, 2026 | 62.43 | 62.43 | 56.49 | 61.84 | 61.84 | 4.00% | 7,862 |
| Feb 2, 2026 | 59.27 | 59.46 | 53.80 | 59.46 | 59.46 | 5.00% | 9,038 |
| Feb 1, 2026 | 51.25 | 56.63 | 51.25 | 56.63 | 56.63 | 4.99% | 13,963 |
| Jan 30, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -4.99% | 1,603 |
| Jan 29, 2026 | 62.49 | 62.49 | 56.77 | 56.77 | 56.77 | -4.99% | 3,274 |
| Jan 28, 2026 | 56.71 | 62.64 | 56.68 | 59.75 | 59.75 | 0.15% | 19,895 |
| Jan 27, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -4.98% | 2,106 |
| Jan 23, 2026 | 68.99 | 69.30 | 62.79 | 62.79 | 62.79 | -4.99% | 3,500 |
| Jan 22, 2026 | 59.89 | 66.19 | 59.89 | 66.09 | 66.09 | 4.84% | 11,188 |
| Jan 21, 2026 | 66.40 | 66.51 | 63.04 | 63.04 | 63.04 | -4.99% | 28,880 |
| Jan 20, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -5.00% | 1,126 |
| Jan 19, 2026 | 70.05 | 73.70 | 69.84 | 69.84 | 69.84 | -4.99% | 2,320 |
| Jan 16, 2026 | 79.70 | 79.70 | 73.51 | 73.51 | 73.51 | -4.99% | 7,171 |
| Jan 14, 2026 | 70.02 | 77.38 | 70.02 | 77.37 | 77.37 | 4.98% | 21,744 |
| Jan 13, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -4.99% | 2,412 |
| Jan 12, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | -5.00% | 2,430 |
| Jan 9, 2026 | 82.64 | 82.64 | 79.05 | 81.65 | 81.65 | 3.74% | 23,193 |
| Jan 8, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 4.99% | 663 |
| Jan 7, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 5.00% | 1,888 |
| Jan 6, 2026 | 71.00 | 71.40 | 69.36 | 71.40 | 71.40 | 5.00% | 5,115 |
| Jan 5, 2026 | 68.00 | 68.00 | 61.61 | 68.00 | 68.00 | 4.99% | 12,361 |
| Jan 2, 2026 | 67.11 | 67.11 | 63.75 | 64.77 | 64.77 | -3.47% | 5,433 |
| Jan 1, 2026 | 71.40 | 71.40 | 64.60 | 67.10 | 67.10 | -1.32% | 5,028 |
| Dec 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.99% | 1,113 |
| Dec 30, 2025 | 58.67 | 64.77 | 58.67 | 64.77 | 64.77 | 4.99% | 5,920 |
| Dec 29, 2025 | 61.69 | 63.00 | 61.69 | 61.69 | 61.69 | -4.99% | 6,599 |
| Dec 26, 2025 | 67.74 | 69.98 | 64.04 | 64.93 | 64.93 | -3.68% | 20,414 |
| Dec 24, 2025 | 62.93 | 69.55 | 62.93 | 67.41 | 67.41 | 1.77% | 14,355 |
| Dec 23, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -4.99% | 6,648 |
| Dec 22, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -4.99% | 2,548 |
| Dec 19, 2025 | 76.36 | 76.36 | 73.38 | 73.38 | 73.38 | -1.99% | 14,437 |
| Dec 18, 2025 | 74.85 | 74.87 | 74.85 | 74.87 | 74.87 | 1.99% | 571 |
| Dec 17, 2025 | 73.41 | 73.41 | 73.40 | 73.41 | 73.41 | 1.99% | 642 |
| Dec 16, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 2.00% | 1,383 |
| Dec 15, 2025 | 69.20 | 70.57 | 69.20 | 70.57 | 70.57 | 1.99% | 11,431 |
| Dec 12, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -2.00% | 6,644 |
| Dec 11, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -2.00% | 174 |
| Dec 10, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -2.00% | 642 |
| Dec 9, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | -2.00% | 1,413 |
| Dec 8, 2025 | 75.01 | 75.38 | 75.01 | 75.01 | 75.01 | -2.00% | 769 |
| Dec 5, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -2.00% | 264 |
| Dec 4, 2025 | 78.03 | 78.10 | 78.03 | 78.10 | 78.10 | -1.91% | 130 |
| Dec 3, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -1.99% | 848 |
| Dec 2, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -1.99% | 1,271 |
| Dec 1, 2025 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | -2.00% | 670 |