Hexaware Technologies Limited (NSE:HEXT)
India
· Delayed Price · Currency is INR 452.05
-1.80 (-0.40%)
Apr 29, 2026, 10:00 AM IST
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 453.05 | 456.60 | 451.00 | 453.85 | 453.85 | 0.67% | 172,635 |
| Apr 27, 2026 | 450.00 | 455.00 | 444.75 | 450.85 | 450.85 | 1.37% | 219,663 |
| Apr 24, 2026 | 466.30 | 466.30 | 443.15 | 444.75 | 444.75 | -4.01% | 616,432 |
| Apr 23, 2026 | 458.95 | 466.90 | 451.60 | 463.35 | 463.35 | 1.51% | 476,763 |
| Apr 22, 2026 | 481.00 | 484.90 | 455.00 | 456.45 | 456.45 | -6.93% | 1,053,394 |
| Apr 21, 2026 | 481.00 | 495.00 | 476.60 | 490.45 | 490.45 | 0.49% | 1,011,958 |
| Apr 20, 2026 | 492.00 | 495.20 | 478.50 | 488.05 | 488.05 | -1.42% | 533,219 |
| Apr 17, 2026 | 497.00 | 506.00 | 493.00 | 495.10 | 495.10 | -0.27% | 296,986 |
| Apr 16, 2026 | 492.35 | 503.35 | 488.70 | 496.45 | 496.45 | 2.36% | 330,566 |
| Apr 15, 2026 | 477.75 | 488.00 | 475.60 | 485.00 | 485.00 | 2.46% | 242,379 |
| Apr 13, 2026 | 469.05 | 478.75 | 463.00 | 473.35 | 473.35 | -1.48% | 184,451 |
| Apr 10, 2026 | 477.00 | 482.95 | 468.40 | 480.45 | 480.45 | 1.06% | 389,811 |
| Apr 9, 2026 | 467.20 | 477.50 | 460.15 | 475.40 | 475.40 | 2.40% | 320,522 |
| Apr 8, 2026 | 470.65 | 470.65 | 456.50 | 464.25 | 464.25 | 1.18% | 897,291 |
| Apr 7, 2026 | 445.00 | 460.30 | 444.00 | 458.85 | 458.85 | 1.94% | 326,774 |
| Apr 6, 2026 | 446.00 | 454.45 | 442.45 | 450.10 | 450.10 | 1.39% | 368,558 |
| Apr 2, 2026 | 427.55 | 447.00 | 422.70 | 443.95 | 443.95 | 2.67% | 3,176,631 |
| Apr 1, 2026 | 430.00 | 435.50 | 424.55 | 432.40 | 432.40 | 1.74% | 1,297,752 |
| Mar 30, 2026 | 440.00 | 441.95 | 421.30 | 425.00 | 425.00 | -4.06% | 412,874 |
| Mar 27, 2026 | 440.00 | 450.85 | 437.00 | 443.00 | 443.00 | 0.39% | 416,656 |
| Mar 25, 2026 | 439.50 | 445.95 | 435.25 | 441.30 | 441.30 | 0.95% | 1,519,776 |
| Mar 24, 2026 | 450.00 | 461.00 | 427.25 | 437.15 | 437.15 | 0.26% | 616,055 |
| Mar 23, 2026 | 430.10 | 445.85 | 421.25 | 436.00 | 436.00 | -0.79% | 1,623,018 |
| Mar 20, 2026 | 427.05 | 444.35 | 425.00 | 439.45 | 439.45 | 4.12% | 2,222,981 |
| Mar 19, 2026 | 427.15 | 432.90 | 420.00 | 422.05 | 422.05 | -3.37% | 790,994 |
| Mar 18, 2026 | 425.00 | 453.80 | 414.55 | 436.75 | 436.75 | 7.31% | 3,076,776 |
| Mar 17, 2026 | 420.00 | 421.00 | 404.00 | 407.00 | 407.00 | -2.39% | 706,820 |
| Mar 16, 2026 | 407.40 | 420.15 | 402.05 | 416.95 | 416.95 | 1.36% | 835,282 |
| Mar 13, 2026 | 418.70 | 422.30 | 408.10 | 411.35 | 411.35 | -1.76% | 732,924 |
| Mar 12, 2026 | 424.00 | 430.00 | 400.20 | 418.70 | 418.70 | -2.38% | 2,149,881 |
| Mar 11, 2026 | 446.00 | 447.90 | 425.20 | 428.90 | 428.90 | -3.08% | 637,661 |
| Mar 10, 2026 | 457.00 | 462.00 | 437.55 | 442.55 | 442.55 | -2.96% | 834,222 |
| Mar 9, 2026 | 454.50 | 458.25 | 444.10 | 456.05 | 456.05 | -0.84% | 291,730 |
| 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 |