Hexaware Technologies Limited (BOM:544362)
India
· Delayed Price · Currency is INR 456.95
-2.95 (-0.64%)
At close: Mar 9, 2026
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 452.50 | 458.30 | 444.65 | 456.95 | 456.95 | -0.64% | 38,915 |
| Mar 6, 2026 | 463.95 | 470.70 | 458.00 | 459.90 | 459.90 | -0.52% | 16,310 |
| Mar 5, 2026 | 460.00 | 464.90 | 447.40 | 462.30 | 462.30 | 1.47% | 30,115 |
| Mar 4, 2026 | 464.30 | 468.80 | 452.10 | 455.60 | 455.60 | -2.29% | 46,890 |
| Mar 2, 2026 | 430.05 | 481.20 | 430.05 | 466.30 | 466.30 | -1.55% | 97,140 |
| Feb 27, 2026 | 478.05 | 479.85 | 472.10 | 473.65 | 473.65 | 0.34% | 50,058 |
| Feb 26, 2026 | 463.80 | 487.60 | 463.80 | 472.05 | 472.05 | 1.03% | 142,374 |
| Feb 25, 2026 | 481.60 | 488.30 | 459.00 | 467.25 | 467.25 | -2.18% | 183,550 |
| Feb 24, 2026 | 498.90 | 498.90 | 475.20 | 477.65 | 477.65 | -5.17% | 125,542 |
| Feb 23, 2026 | 521.85 | 521.85 | 495.05 | 503.70 | 503.70 | -3.41% | 128,225 |
| Feb 20, 2026 | 538.30 | 538.30 | 514.35 | 521.50 | 521.50 | -3.61% | 119,756 |
| Feb 19, 2026 | 577.90 | 579.55 | 536.05 | 541.05 | 541.05 | -5.35% | 38,354 |
| Feb 18, 2026 | 600.00 | 600.00 | 565.65 | 571.65 | 571.65 | -4.08% | 106,937 |
| Feb 17, 2026 | 576.20 | 597.95 | 568.05 | 595.95 | 595.95 | 3.46% | 59,412 |
| Feb 16, 2026 | 560.95 | 579.15 | 541.95 | 576.00 | 576.00 | 2.68% | 103,767 |
| Feb 13, 2026 | 526.80 | 589.70 | 521.25 | 560.95 | 560.95 | 3.13% | 1,054,557 |
| Feb 12, 2026 | 572.00 | 572.00 | 540.00 | 543.95 | 543.95 | -4.90% | 100,185 |
| Feb 11, 2026 | 581.45 | 585.00 | 560.55 | 571.95 | 571.95 | -2.49% | 883,788 |
| Feb 10, 2026 | 608.20 | 610.00 | 581.40 | 586.55 | 586.55 | -2.49% | 35,307 |
| Feb 9, 2026 | 615.15 | 622.15 | 598.00 | 601.50 | 601.50 | -2.00% | 72,072 |
| Feb 6, 2026 | 622.95 | 623.00 | 572.25 | 613.75 | 613.75 | -4.14% | 92,090 |
| Feb 5, 2026 | 674.75 | 674.75 | 621.00 | 640.25 | 640.25 | -7.25% | 423,038 |
| Feb 4, 2026 | 712.15 | 720.70 | 686.00 | 690.30 | 690.30 | -4.98% | 56,154 |
| Feb 3, 2026 | 717.95 | 736.75 | 715.00 | 726.50 | 726.50 | 3.43% | 73,006 |
| Feb 2, 2026 | 704.90 | 709.55 | 690.55 | 702.40 | 702.40 | -0.28% | 112,685 |
| Feb 1, 2026 | 700.05 | 726.25 | 694.00 | 704.40 | 704.40 | 0.97% | 18,701 |
| Jan 30, 2026 | 689.25 | 700.00 | 688.70 | 697.60 | 697.60 | 0.24% | 16,353 |
| Jan 29, 2026 | 694.95 | 704.75 | 690.35 | 695.90 | 695.90 | 0.14% | 18,379 |
| Jan 28, 2026 | 697.05 | 699.25 | 688.05 | 694.95 | 694.95 | -0.19% | 29,442 |
| Jan 27, 2026 | 718.55 | 723.00 | 693.05 | 696.25 | 696.25 | -2.89% | 30,369 |
| Jan 23, 2026 | 729.85 | 730.00 | 711.00 | 717.00 | 717.00 | -1.32% | 16,645 |
| Jan 22, 2026 | 704.70 | 729.60 | 704.70 | 726.60 | 726.60 | 3.12% | 12,495 |
| Jan 21, 2026 | 700.35 | 711.25 | 691.30 | 704.60 | 704.60 | -1.32% | 11,053 |
| Jan 20, 2026 | 722.20 | 726.25 | 711.10 | 714.05 | 714.05 | -1.37% | 115,230 |
| Jan 19, 2026 | 723.95 | 731.95 | 722.40 | 724.00 | 724.00 | -1.90% | 45,267 |
| Jan 16, 2026 | 712.70 | 744.90 | 710.00 | 738.00 | 738.00 | 3.56% | 19,730 |
| Jan 14, 2026 | 724.60 | 728.70 | 700.70 | 712.60 | 712.60 | -3.03% | 22,768 |
| Jan 13, 2026 | 719.10 | 741.95 | 719.10 | 734.90 | 734.90 | 0.73% | 43,012 |
| Jan 12, 2026 | 723.20 | 731.70 | 709.85 | 729.60 | 729.60 | -0.36% | 17,694 |
| Jan 9, 2026 | 731.35 | 738.70 | 697.90 | 732.20 | 732.20 | -0.77% | 279,509 |
| Jan 8, 2026 | 754.00 | 756.00 | 735.55 | 737.85 | 737.85 | -2.14% | 5,096 |
| Jan 7, 2026 | 736.35 | 756.50 | 735.80 | 753.95 | 753.95 | 1.96% | 14,425 |
| Jan 6, 2026 | 737.95 | 744.90 | 732.55 | 739.45 | 739.45 | 0.21% | 9,215 |
| Jan 5, 2026 | 752.25 | 755.35 | 735.85 | 737.90 | 737.90 | -2.11% | 7,537 |
| Jan 2, 2026 | 754.05 | 758.30 | 749.70 | 753.80 | 753.80 | -0.60% | 8,578 |
| Jan 1, 2026 | 764.55 | 765.10 | 753.25 | 758.35 | 758.35 | -0.82% | 6,754 |
| Dec 31, 2025 | 749.30 | 768.20 | 749.00 | 764.60 | 764.60 | 0.30% | 5,850 |
| Dec 30, 2025 | 738.60 | 769.80 | 735.85 | 762.35 | 762.35 | 3.52% | 8,095 |
| Dec 29, 2025 | 745.00 | 753.25 | 726.95 | 736.45 | 736.45 | -1.94% | 8,735 |
| Dec 26, 2025 | 745.05 | 754.35 | 737.10 | 751.00 | 751.00 | 0.25% | 11,616 |
| Dec 24, 2025 | 738.60 | 750.95 | 732.00 | 749.10 | 749.10 | 1.43% | 44,355 |
| Dec 23, 2025 | 747.55 | 748.55 | 730.65 | 738.55 | 738.55 | -0.87% | 21,571 |
| Dec 22, 2025 | 778.00 | 787.55 | 737.00 | 745.05 | 745.05 | -6.29% | 59,505 |
| Dec 19, 2025 | 757.05 | 805.00 | 752.20 | 795.10 | 795.10 | 5.20% | 134,242 |
| Dec 18, 2025 | 764.95 | 776.45 | 749.60 | 755.80 | 755.80 | -1.16% | 4,841 |
| Dec 17, 2025 | 758.35 | 773.70 | 754.05 | 764.65 | 764.65 | 0.53% | 8,334 |
| Dec 16, 2025 | 760.40 | 766.80 | 746.10 | 760.60 | 760.60 | -1.09% | 512,300 |
| Dec 15, 2025 | 762.20 | 776.00 | 760.45 | 768.95 | 768.95 | 0.89% | 16,439 |
| Dec 12, 2025 | 745.75 | 764.50 | 745.75 | 762.20 | 762.20 | 2.56% | 13,573 |
| Dec 11, 2025 | 735.75 | 754.00 | 731.45 | 743.15 | 743.15 | 1.01% | 112,576 |
| Dec 10, 2025 | 759.65 | 765.50 | 731.75 | 735.75 | 735.75 | -3.17% | 13,560 |
| Dec 9, 2025 | 750.10 | 763.25 | 742.00 | 759.85 | 759.85 | 0.79% | 11,227 |
| Dec 8, 2025 | 746.05 | 762.40 | 740.45 | 753.90 | 753.90 | -0.11% | 21,667 |
| Dec 5, 2025 | 792.05 | 794.50 | 751.90 | 754.75 | 754.75 | -4.27% | 15,537 |
| Dec 4, 2025 | 752.65 | 808.40 | 750.55 | 788.45 | 788.45 | 4.04% | 51,039 |
| Dec 3, 2025 | 730.60 | 759.00 | 730.60 | 757.80 | 757.80 | 3.22% | 270,486 |
| Dec 2, 2025 | 738.00 | 744.25 | 729.65 | 734.15 | 734.15 | -0.38% | 7,376 |
| Dec 1, 2025 | 756.10 | 756.30 | 730.00 | 736.95 | 736.95 | -2.60% | 12,399 |
| Nov 28, 2025 | 748.75 | 757.40 | 742.25 | 756.65 | 756.65 | 1.55% | 6,900 |
| Nov 27, 2025 | 758.15 | 762.55 | 742.75 | 745.10 | 745.10 | -1.39% | 12,252 |
| Nov 26, 2025 | 718.85 | 757.30 | 718.85 | 755.60 | 755.60 | 4.01% | 35,677 |
| Nov 25, 2025 | 729.10 | 731.65 | 710.00 | 726.45 | 726.45 | -0.33% | 8,865 |
| Nov 24, 2025 | 715.00 | 736.20 | 714.55 | 728.85 | 728.85 | 1.56% | 28,445 |
| Nov 21, 2025 | 720.45 | 722.00 | 707.60 | 717.65 | 717.65 | -0.99% | 5,917 |
| Nov 20, 2025 | 734.00 | 738.60 | 717.80 | 724.80 | 724.80 | -0.59% | 4,849 |
| Nov 19, 2025 | 703.50 | 735.20 | 702.65 | 729.10 | 729.10 | 3.76% | 19,176 |
| Nov 18, 2025 | 710.10 | 710.10 | 698.75 | 702.65 | 702.65 | -0.76% | 11,237 |
| Nov 17, 2025 | 691.05 | 709.60 | 687.25 | 708.00 | 708.00 | 2.97% | 7,738 |
| Nov 14, 2025 | 691.85 | 695.60 | 683.40 | 687.60 | 687.60 | -1.15% | 12,712 |
| Nov 13, 2025 | 697.00 | 699.30 | 683.45 | 695.60 | 695.60 | -0.04% | 7,166 |
| Nov 12, 2025 | 669.85 | 697.00 | 662.25 | 695.85 | 695.85 | 4.89% | 137,791 |
| Nov 11, 2025 | 671.00 | 671.80 | 659.00 | 663.40 | 663.40 | -1.46% | 16,212 |
| Nov 10, 2025 | 673.05 | 699.70 | 651.00 | 673.20 | 673.20 | 0.09% | 39,166 |
| Nov 7, 2025 | 700.10 | 700.10 | 665.10 | 672.60 | 672.60 | -3.74% | 312,014 |
| Nov 6, 2025 | 694.25 | 703.70 | 687.90 | 698.70 | 698.70 | 0.53% | 24,557 |
| Nov 4, 2025 | 696.45 | 701.00 | 685.15 | 695.05 | 695.05 | 0.30% | 28,406 |
| Nov 3, 2025 | 683.95 | 697.85 | 675.00 | 693.00 | 693.00 | 0.79% | 618,392 |
| Oct 31, 2025 | 697.05 | 706.45 | 683.45 | 687.60 | 687.60 | -2.38% | 13,589 |
| Oct 30, 2025 | 709.15 | 714.20 | 697.30 | 704.35 | 704.35 | -0.75% | 7,908 |
| Oct 29, 2025 | 720.75 | 720.75 | 707.30 | 709.70 | 709.70 | -0.71% | 8,648 |
| Oct 28, 2025 | 739.15 | 739.80 | 712.25 | 714.75 | 714.75 | -3.05% | 14,485 |
| Oct 27, 2025 | 711.10 | 738.55 | 711.10 | 737.20 | 737.20 | 1.62% | 19,763 |
| Oct 24, 2025 | 733.40 | 733.40 | 720.85 | 725.45 | 725.45 | -0.62% | 3,131 |
| Oct 23, 2025 | 715.25 | 733.55 | 701.40 | 729.95 | 729.95 | 1.76% | 17,459 |
| Oct 21, 2025 | 721.00 | 722.00 | 715.55 | 717.35 | 717.35 | -0.44% | 1,980 |
| Oct 20, 2025 | 707.85 | 722.20 | 707.85 | 720.55 | 720.55 | 0.64% | 12,355 |
| Oct 17, 2025 | 710.15 | 718.25 | 708.05 | 716.00 | 716.00 | -0.71% | 13,694 |
| Oct 16, 2025 | 741.20 | 746.30 | 719.20 | 721.15 | 721.15 | -2.72% | 8,273 |
| Oct 15, 2025 | 719.95 | 743.90 | 719.40 | 741.35 | 741.35 | 2.87% | 14,888 |
| Oct 14, 2025 | 703.20 | 724.45 | 703.20 | 720.65 | 720.65 | 2.39% | 9,601 |