Hexaware Technologies Limited (NSE:HEXT)
India
· Delayed Price · Currency is INR 459.90
-2.15 (-0.47%)
At close: Mar 6, 2026
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 462.25 | 471.00 | 456.35 | 459.90 | 459.90 | -0.47% | 294,525 |
| Mar 5, 2026 | 460.00 | 465.00 | 447.50 | 462.05 | 462.05 | 1.39% | 655,612 |
| Mar 4, 2026 | 460.05 | 469.15 | 452.00 | 455.70 | 455.70 | -2.34% | 738,667 |
| Mar 2, 2026 | 440.00 | 481.20 | 440.00 | 466.60 | 466.60 | -1.46% | 1,441,958 |
| Feb 27, 2026 | 476.40 | 479.90 | 472.00 | 473.50 | 473.50 | 0.16% | 723,405 |
| Feb 26, 2026 | 469.45 | 488.35 | 468.55 | 472.75 | 472.75 | 1.19% | 1,779,500 |
| Feb 25, 2026 | 481.30 | 489.60 | 458.75 | 467.20 | 467.20 | -2.10% | 3,237,577 |
| Feb 24, 2026 | 494.10 | 496.85 | 475.10 | 477.20 | 477.20 | -5.27% | 1,346,623 |
| Feb 23, 2026 | 521.95 | 522.35 | 495.50 | 503.75 | 503.75 | -3.30% | 1,074,420 |
| Feb 20, 2026 | 537.00 | 539.95 | 514.20 | 520.95 | 520.95 | -3.41% | 1,722,264 |
| Feb 19, 2026 | 575.00 | 579.25 | 536.00 | 539.35 | 539.35 | -5.67% | 2,124,706 |
| Feb 18, 2026 | 600.00 | 600.75 | 565.05 | 571.75 | 571.75 | -3.79% | 3,025,462 |
| Feb 17, 2026 | 578.70 | 597.70 | 567.35 | 594.30 | 594.30 | 3.22% | 1,127,040 |
| Feb 16, 2026 | 560.05 | 579.70 | 542.10 | 575.75 | 575.75 | 2.52% | 1,744,974 |
| Feb 13, 2026 | 530.00 | 589.70 | 521.55 | 561.60 | 561.60 | 3.43% | 4,782,118 |
| Feb 12, 2026 | 572.45 | 572.45 | 540.00 | 542.95 | 542.95 | -5.10% | 2,131,157 |
| Feb 11, 2026 | 585.90 | 586.00 | 560.30 | 572.10 | 572.10 | -2.37% | 2,634,732 |
| Feb 10, 2026 | 610.00 | 613.00 | 580.00 | 586.00 | 586.00 | -2.63% | 1,674,473 |
| Feb 9, 2026 | 620.95 | 623.00 | 598.00 | 601.85 | 601.85 | -1.91% | 2,648,921 |
| Feb 6, 2026 | 592.00 | 618.00 | 572.50 | 613.60 | 613.60 | -4.36% | 5,876,888 |
| Feb 5, 2026 | 672.00 | 672.00 | 620.25 | 641.55 | 641.55 | -7.02% | 5,996,633 |
| Feb 4, 2026 | 715.60 | 719.60 | 685.70 | 690.00 | 690.00 | -4.93% | 684,934 |
| Feb 3, 2026 | 737.00 | 744.90 | 714.50 | 725.80 | 725.80 | 3.35% | 1,070,538 |
| Feb 2, 2026 | 702.00 | 709.00 | 690.10 | 702.25 | 702.25 | -0.53% | 412,502 |
| Feb 1, 2026 | 702.85 | 726.60 | 692.75 | 706.00 | 706.00 | 1.21% | 98,584 |
| Jan 30, 2026 | 690.05 | 700.05 | 689.05 | 697.55 | 697.55 | 0.35% | 1,398,797 |
| Jan 29, 2026 | 695.00 | 704.95 | 690.60 | 695.15 | 695.15 | 0.07% | 301,749 |
| Jan 28, 2026 | 701.95 | 701.95 | 688.00 | 694.65 | 694.65 | -0.18% | 846,744 |
| Jan 27, 2026 | 720.00 | 724.80 | 692.75 | 695.90 | 695.90 | -2.90% | 435,475 |
| Jan 23, 2026 | 726.60 | 732.10 | 711.20 | 716.70 | 716.70 | -1.24% | 174,623 |
| Jan 22, 2026 | 712.00 | 728.45 | 710.45 | 725.70 | 725.70 | 2.87% | 147,898 |
| Jan 21, 2026 | 701.20 | 712.70 | 691.10 | 705.45 | 705.45 | -1.35% | 422,812 |
| Jan 20, 2026 | 724.00 | 726.40 | 710.05 | 715.10 | 715.10 | -1.23% | 473,906 |
| Jan 19, 2026 | 726.10 | 732.15 | 721.95 | 724.00 | 724.00 | -1.96% | 122,413 |
| Jan 16, 2026 | 712.75 | 745.00 | 708.80 | 738.50 | 738.50 | 3.61% | 483,705 |
| Jan 14, 2026 | 730.00 | 730.60 | 700.35 | 712.75 | 712.75 | -2.97% | 1,934,000 |
| Jan 13, 2026 | 730.15 | 742.00 | 720.00 | 734.60 | 734.60 | 0.62% | 503,974 |
| Jan 12, 2026 | 725.00 | 732.00 | 710.45 | 730.10 | 730.10 | 0.05% | 213,126 |
| Jan 9, 2026 | 732.50 | 739.30 | 698.45 | 729.75 | 729.75 | -1.11% | 759,128 |
| Jan 8, 2026 | 748.50 | 755.35 | 732.20 | 737.95 | 737.95 | -2.19% | 77,599 |
| Jan 7, 2026 | 741.05 | 755.95 | 735.45 | 754.45 | 754.45 | 2.36% | 228,088 |
| Jan 6, 2026 | 737.70 | 746.00 | 732.70 | 737.05 | 737.05 | -0.05% | 207,444 |
| Jan 5, 2026 | 754.15 | 756.80 | 735.25 | 737.45 | 737.45 | -2.21% | 442,255 |
| Jan 2, 2026 | 755.00 | 759.00 | 750.15 | 754.15 | 754.15 | -0.51% | 125,453 |
| Jan 1, 2026 | 765.05 | 765.30 | 752.40 | 758.00 | 758.00 | -0.99% | 194,545 |
| Dec 31, 2025 | 757.95 | 768.75 | 748.60 | 765.55 | 765.55 | 0.41% | 165,711 |
| Dec 30, 2025 | 739.10 | 769.90 | 735.60 | 762.45 | 762.45 | 2.85% | 271,549 |
| Dec 29, 2025 | 740.00 | 753.25 | 737.50 | 741.35 | 741.35 | -1.31% | 137,737 |
| Dec 26, 2025 | 748.40 | 754.20 | 737.00 | 751.20 | 751.20 | 0.37% | 421,837 |
| Dec 24, 2025 | 739.90 | 751.30 | 732.00 | 748.40 | 748.40 | 1.33% | 654,104 |
| Dec 23, 2025 | 746.05 | 748.60 | 730.10 | 738.55 | 738.55 | -1.01% | 555,091 |
| Dec 22, 2025 | 780.00 | 788.55 | 734.10 | 746.05 | 746.05 | -5.87% | 1,086,697 |
| Dec 19, 2025 | 760.35 | 805.00 | 751.45 | 792.55 | 792.55 | 4.86% | 3,116,703 |
| Dec 18, 2025 | 757.60 | 777.00 | 749.30 | 755.80 | 755.80 | -1.21% | 354,882 |
| Dec 17, 2025 | 758.00 | 773.80 | 752.55 | 765.05 | 765.05 | 0.47% | 275,790 |
| Dec 16, 2025 | 767.00 | 770.00 | 747.95 | 761.45 | 761.45 | -1.01% | 748,360 |
| Dec 15, 2025 | 761.50 | 776.50 | 760.80 | 769.20 | 769.20 | 0.96% | 332,303 |
| Dec 12, 2025 | 752.50 | 764.95 | 748.50 | 761.85 | 761.85 | 1.89% | 243,145 |
| Dec 11, 2025 | 734.85 | 754.70 | 729.80 | 747.75 | 747.75 | 1.76% | 417,512 |
| Dec 10, 2025 | 756.00 | 765.05 | 731.55 | 734.85 | 734.85 | -3.37% | 369,142 |
| Dec 9, 2025 | 750.00 | 764.70 | 742.65 | 760.45 | 760.45 | 0.87% | 242,095 |
| Dec 8, 2025 | 752.10 | 762.25 | 740.65 | 753.90 | 753.90 | -0.11% | 938,777 |
| Dec 5, 2025 | 794.00 | 798.00 | 751.35 | 754.75 | 754.75 | -4.29% | 586,531 |
| Dec 4, 2025 | 756.40 | 807.75 | 750.00 | 788.55 | 788.55 | 4.00% | 2,507,604 |
| Dec 3, 2025 | 733.00 | 760.00 | 731.10 | 758.20 | 758.20 | 3.16% | 384,493 |
| Dec 2, 2025 | 738.45 | 745.10 | 729.20 | 735.00 | 735.00 | -0.47% | 463,927 |
| Dec 1, 2025 | 759.95 | 759.95 | 729.30 | 738.45 | 738.45 | -2.42% | 1,232,730 |
| Nov 28, 2025 | 749.50 | 759.00 | 742.15 | 756.75 | 756.75 | 1.44% | 610,811 |
| Nov 27, 2025 | 760.00 | 762.90 | 742.85 | 746.00 | 746.00 | -1.33% | 370,136 |
| Nov 26, 2025 | 726.25 | 758.55 | 725.40 | 756.05 | 756.05 | 4.07% | 462,856 |
| Nov 25, 2025 | 734.85 | 734.85 | 719.05 | 726.45 | 726.45 | -0.37% | 304,719 |
| Nov 24, 2025 | 715.70 | 735.40 | 714.00 | 729.15 | 729.15 | 1.88% | 1,751,451 |
| Nov 21, 2025 | 724.95 | 724.95 | 707.70 | 715.70 | 715.70 | -1.28% | 322,635 |
| Nov 20, 2025 | 735.00 | 737.75 | 717.50 | 724.95 | 724.95 | -0.90% | 206,151 |
| Nov 19, 2025 | 706.95 | 735.00 | 702.45 | 731.50 | 731.50 | 4.10% | 426,604 |
| Nov 18, 2025 | 711.00 | 711.00 | 698.45 | 702.70 | 702.70 | -0.81% | 297,783 |
| Nov 17, 2025 | 688.70 | 709.75 | 685.85 | 708.45 | 708.45 | 2.87% | 300,832 |
| Nov 14, 2025 | 696.25 | 696.25 | 683.15 | 688.70 | 688.70 | -1.08% | 225,656 |
| Nov 13, 2025 | 696.35 | 699.80 | 683.55 | 696.25 | 696.25 | -0.01% | 327,973 |
| Nov 12, 2025 | 667.05 | 697.80 | 661.75 | 696.35 | 696.35 | 4.97% | 442,937 |
| Nov 11, 2025 | 670.10 | 672.30 | 659.40 | 663.40 | 663.40 | -1.48% | 741,102 |
| Nov 10, 2025 | 674.10 | 699.85 | 651.00 | 673.35 | 673.35 | 0.13% | 720,638 |
| Nov 7, 2025 | 702.30 | 702.30 | 665.20 | 672.45 | 672.45 | -3.87% | 600,927 |
| Nov 6, 2025 | 695.00 | 704.00 | 687.80 | 699.50 | 699.50 | 0.65% | 227,581 |
| Nov 4, 2025 | 693.00 | 699.80 | 685.35 | 695.00 | 695.00 | 0.36% | 345,147 |
| Nov 3, 2025 | 687.40 | 695.00 | 674.60 | 692.50 | 692.50 | 0.74% | 275,793 |
| Oct 31, 2025 | 704.25 | 704.30 | 683.20 | 687.40 | 687.40 | -2.39% | 248,070 |
| Oct 30, 2025 | 707.10 | 714.00 | 697.15 | 704.25 | 704.25 | -0.78% | 261,517 |
| Oct 29, 2025 | 717.10 | 717.50 | 707.15 | 709.80 | 709.80 | -0.76% | 264,020 |
| Oct 28, 2025 | 745.00 | 746.45 | 712.35 | 715.25 | 715.25 | -2.94% | 177,435 |
| Oct 27, 2025 | 725.10 | 740.00 | 721.30 | 736.90 | 736.90 | 1.61% | 176,363 |
| Oct 24, 2025 | 730.00 | 731.20 | 720.60 | 725.20 | 725.20 | -0.66% | 106,295 |
| Oct 23, 2025 | 718.00 | 734.00 | 702.00 | 730.00 | 730.00 | 1.67% | 514,230 |
| Oct 21, 2025 | 721.50 | 721.75 | 715.75 | 718.00 | 718.00 | -0.42% | 23,292 |
| Oct 20, 2025 | 712.05 | 722.80 | 709.20 | 721.05 | 721.05 | 0.81% | 125,319 |
| Oct 17, 2025 | 715.00 | 719.75 | 708.00 | 715.25 | 715.25 | -0.79% | 405,691 |
| Oct 16, 2025 | 743.45 | 746.15 | 719.25 | 720.95 | 720.95 | -2.80% | 318,795 |
| Oct 15, 2025 | 716.80 | 744.00 | 716.80 | 741.70 | 741.70 | 2.89% | 1,070,826 |
| Oct 14, 2025 | 709.45 | 724.40 | 707.55 | 720.90 | 720.90 | 1.87% | 461,656 |
| Oct 13, 2025 | 711.90 | 714.75 | 698.70 | 707.65 | 707.65 | -1.25% | 620,094 |