Skip to main content
Hexaware Technologies Limited (BOM:544362)
India flag India · Delayed Price · Currency is INR
788.45
+30.65 (4.04%)
At close: Dec 4, 2025

Hexaware Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025792.05794.50751.90754.75754.75-4.27%15,537
Dec 4, 2025752.65808.40750.55788.45788.454.04%51,039
Dec 3, 2025730.60759.00730.60757.80757.803.22%270,486
Dec 2, 2025738.00744.25729.65734.15734.15-0.38%7,376
Dec 1, 2025756.10756.30730.00736.95736.95-2.60%12,399
Nov 28, 2025748.75757.40742.25756.65756.651.55%6,900
Nov 27, 2025758.15762.55742.75745.10745.10-1.39%12,252
Nov 26, 2025718.85757.30718.85755.60755.604.01%35,677
Nov 25, 2025729.10731.65710.00726.45726.45-0.33%8,865
Nov 24, 2025715.00736.20714.55728.85728.851.56%28,445
Nov 21, 2025720.45722.00707.60717.65717.65-0.99%5,917
Nov 20, 2025734.00738.60717.80724.80724.80-0.59%4,849
Nov 19, 2025703.50735.20702.65729.10729.103.76%19,176
Nov 18, 2025710.10710.10698.75702.65702.65-0.76%11,237
Nov 17, 2025691.05709.60687.25708.00708.002.97%7,738
Nov 14, 2025691.85695.60683.40687.60687.60-1.15%12,712
Nov 13, 2025697.00699.30683.45695.60695.60-0.04%7,166
Nov 12, 2025669.85697.00662.25695.85695.854.89%137,791
Nov 11, 2025671.00671.80659.00663.40663.40-1.46%16,212
Nov 10, 2025673.05699.70651.00673.20673.200.09%39,166
Nov 7, 2025700.10700.10665.10672.60672.60-3.74%312,014
Nov 6, 2025694.25703.70687.90698.70698.700.53%24,557
Nov 4, 2025696.45701.00685.15695.05695.050.30%28,406
Nov 3, 2025683.95697.85675.00693.00693.000.79%618,392
Oct 31, 2025697.05706.45683.45687.60687.60-2.38%13,589
Oct 30, 2025709.15714.20697.30704.35704.35-0.75%7,908
Oct 29, 2025720.75720.75707.30709.70709.70-0.71%8,648
Oct 28, 2025739.15739.80712.25714.75714.75-3.05%14,485
Oct 27, 2025711.10738.55711.10737.20737.201.62%19,763
Oct 24, 2025733.40733.40720.85725.45725.45-0.62%3,131
Oct 23, 2025715.25733.55701.40729.95729.951.76%17,459
Oct 21, 2025721.00722.00715.55717.35717.35-0.44%1,980
Oct 20, 2025707.85722.20707.85720.55720.550.64%12,355
Oct 17, 2025710.15718.25708.05716.00716.00-0.71%13,694
Oct 16, 2025741.20746.30719.20721.15721.15-2.72%8,273
Oct 15, 2025719.95743.90719.40741.35741.352.87%14,888
Oct 14, 2025703.20724.45703.20720.65720.652.39%9,601
Oct 13, 2025709.85714.00699.10703.85703.85-1.73%8,391
Oct 10, 2025717.00728.65714.35716.25716.25-0.33%26,606
Oct 9, 2025711.00720.95701.00718.65712.901.63%22,927
Oct 8, 2025690.05709.40688.10707.15701.492.10%26,658
Oct 7, 2025700.05702.60685.00692.60687.06-0.65%33,015
Oct 6, 2025669.15700.55669.15697.15691.574.27%25,401
Oct 3, 2025671.00681.00664.75668.60663.25-1.11%21,845
Oct 1, 2025671.55679.00665.00676.10670.690.83%14,265
Sep 30, 2025675.50675.50662.75670.55665.18-0.73%37,927
Sep 29, 2025663.25680.30654.55675.50670.101.85%44,681
Sep 26, 2025675.45684.50651.25663.20657.89-2.88%108,486
Sep 25, 2025700.15701.45668.90682.90677.44-3.15%42,336
Sep 24, 2025692.20709.00680.20705.10699.462.20%46,718
Sep 23, 2025726.60732.45686.00689.90684.38-5.04%77,832
Sep 22, 2025770.55770.55723.00726.55720.74-7.08%91,026
Sep 19, 2025772.15800.55760.05781.90775.641.58%109,928
Sep 18, 2025770.20783.00762.50769.75763.590.26%35,524
Sep 17, 2025755.05773.95755.05767.75761.611.76%55,045
Sep 16, 2025772.20772.20752.65754.45748.41-1.58%11,243
Sep 15, 2025755.35776.90752.25766.55760.421.03%30,485
Sep 12, 2025758.00768.00751.00758.70752.630.58%20,593
Sep 11, 2025781.55781.55752.00754.30748.26-3.49%24,243
Sep 10, 2025757.55786.55756.40781.55775.303.69%30,889
Sep 9, 2025728.05757.00727.15753.75747.723.88%44,027
Sep 8, 2025725.70734.70720.05725.60719.790.62%11,981
Sep 5, 2025744.85744.85710.50721.15715.38-1.27%34,944
Sep 4, 2025757.10758.75726.35730.45724.61-2.55%48,058
Sep 3, 2025758.00758.20743.20749.60743.60-0.30%14,763
Sep 2, 2025764.00764.00746.15751.85745.830.21%9,380
Sep 1, 2025753.05755.95739.40750.25744.25-0.70%21,214
Aug 29, 2025777.85794.00750.55755.55749.50-2.66%24,518
Aug 28, 2025781.40803.45774.00776.20769.99-2.35%25,476
Aug 26, 2025829.85829.85785.50794.90788.54-3.61%20,531
Aug 25, 2025798.05829.75798.05824.65818.053.09%84,000
Aug 22, 2025813.45813.45796.00799.95793.55-1.09%144,195
Aug 21, 2025790.05814.95790.05808.75802.284.47%45,438
Aug 20, 2025752.05777.55738.20774.15767.963.72%25,963
Aug 19, 2025714.75757.30714.75746.35740.382.39%24,640
Aug 18, 2025716.10739.45715.85728.95723.121.83%21,786
Aug 14, 2025732.95739.00711.65715.85710.12-1.18%10,504
Aug 13, 2025719.75726.60711.25724.40718.602.59%6,286
Aug 12, 2025698.90711.95698.90706.10700.450.56%8,894
Aug 11, 2025717.95720.40697.75702.15696.53-2.32%213,249
Aug 8, 2025725.05730.90710.00718.85713.10-0.92%12,387
Aug 7, 2025719.95728.20714.60725.55719.740.37%9,553
Aug 6, 2025734.55738.95714.70722.90717.12-0.88%8,910
Aug 5, 2025710.20734.20704.35729.35723.512.97%9,862
Aug 4, 2025696.35712.20685.30708.30702.631.97%17,558
Aug 1, 2025704.20713.80689.05694.60689.04-1.31%10,184
Jul 31, 2025690.20709.30690.20703.85698.22-1.26%16,706
Jul 30, 2025719.20719.20705.75712.85707.15-0.88%6,498
Jul 29, 2025740.05747.45714.00719.20713.45-2.59%19,965
Jul 28, 2025739.85746.95707.00738.30732.390.01%32,892
Jul 25, 2025809.95809.95731.85738.25732.34-10.71%131,291
Jul 24, 2025858.35862.80823.75826.80820.18-3.93%34,041
Jul 23, 2025862.95869.15858.20860.60853.710.03%21,685
Jul 22, 2025840.05868.15840.05860.35853.470.57%27,430
Jul 21, 2025870.40870.40849.80855.50848.66-0.73%13,282
Jul 18, 2025850.05877.50850.05861.80854.900.48%17,329
Jul 17, 2025870.00882.00856.00857.65850.790.02%19,815
Jul 16, 2025846.70862.00837.30857.45850.591.27%23,967
Jul 15, 2025848.10860.95841.85846.70839.93-0.27%15,196
Jul 14, 2025858.95867.35841.75848.95842.16-1.24%11,066