HVAX Technologies Limited (NSE:HVAX)
India
· Delayed Price · Currency is INR 790.25
-26.70 (-3.27%)
At close: Apr 29, 2026
HVAX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 780.00 | 793.50 | 780.00 | 790.25 | 790.25 | -3.27% | 1,950 |
| Apr 27, 2026 | 815.00 | 819.00 | 815.00 | 816.95 | 816.95 | 1.91% | 900 |
| Apr 24, 2026 | 799.95 | 805.00 | 799.95 | 801.65 | 801.65 | -0.29% | 450 |
| Apr 22, 2026 | 835.00 | 835.00 | 804.00 | 804.00 | 804.00 | -0.73% | 1,350 |
| Apr 21, 2026 | 803.00 | 809.90 | 803.00 | 809.90 | 809.90 | 3.04% | 750 |
| Apr 20, 2026 | 800.00 | 800.00 | 786.00 | 786.00 | 786.00 | -4.15% | 900 |
| Apr 17, 2026 | 781.00 | 820.00 | 775.30 | 820.00 | 820.00 | 0.72% | 3,000 |
| Apr 16, 2026 | 830.00 | 830.00 | 814.15 | 814.15 | 814.15 | -5.00% | 2,850 |
| Apr 15, 2026 | 850.00 | 869.00 | 845.00 | 857.00 | 857.00 | -2.61% | 1,800 |
| Apr 13, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | -0.79% | 300 |
| Apr 9, 2026 | 887.75 | 887.95 | 849.95 | 887.00 | 887.00 | 4.88% | 7,350 |
| Apr 8, 2026 | 838.00 | 845.70 | 825.00 | 845.70 | 845.70 | 5.00% | 4,050 |
| Apr 7, 2026 | 810.00 | 829.00 | 775.30 | 805.45 | 805.45 | -0.56% | 1,500 |
| Apr 6, 2026 | 849.00 | 849.00 | 772.40 | 810.00 | 810.00 | -0.38% | 3,750 |
| Apr 2, 2026 | 785.00 | 813.05 | 785.00 | 813.05 | 813.05 | 5.00% | 2,550 |
| Apr 1, 2026 | 774.00 | 775.00 | 774.00 | 774.35 | 774.35 | 3.38% | 450 |
| Mar 30, 2026 | 711.00 | 749.00 | 709.00 | 749.00 | 749.00 | 2.92% | 750 |
| Mar 27, 2026 | 715.00 | 741.00 | 683.95 | 727.75 | 727.75 | 1.09% | 138,450 |
| Mar 25, 2026 | 701.00 | 719.90 | 701.00 | 719.90 | 719.90 | - | 7,050 |
| Mar 24, 2026 | 719.90 | 719.90 | 719.90 | 719.90 | 719.90 | - | 150 |
| Mar 23, 2026 | 735.00 | 735.00 | 685.10 | 719.90 | 719.90 | -0.01% | 1,800 |
| Mar 20, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.54% | 300 |
| Mar 16, 2026 | 716.00 | 716.10 | 715.50 | 716.10 | 716.10 | 5.00% | 3,750 |
| Mar 13, 2026 | 726.05 | 726.05 | 682.00 | 682.00 | 682.00 | -1.37% | 3,000 |
| Mar 12, 2026 | 720.15 | 720.15 | 686.05 | 691.50 | 691.50 | 0.82% | 750 |
| Mar 11, 2026 | 693.00 | 693.00 | 685.90 | 685.90 | 685.90 | -5.00% | 300 |
| Mar 9, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | 150 |
| Mar 6, 2026 | 708.00 | 743.30 | 708.00 | 722.00 | 722.00 | 1.98% | 1,950 |
| Mar 4, 2026 | 708.00 | 710.00 | 700.00 | 707.95 | 707.95 | -0.99% | 600 |
| Mar 2, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 1.42% | 450 |
| Feb 27, 2026 | 716.00 | 716.00 | 705.00 | 705.00 | 705.00 | -1.54% | 300 |
| Feb 26, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 0.70% | 150 |
| Feb 25, 2026 | 720.00 | 720.00 | 711.00 | 711.00 | 711.00 | 0.99% | 600 |
| Feb 24, 2026 | 708.00 | 708.00 | 704.00 | 704.00 | 704.00 | -4.98% | 750 |
| Feb 23, 2026 | 708.00 | 740.90 | 708.00 | 740.90 | 740.90 | 4.79% | 450 |
| Feb 20, 2026 | 702.00 | 707.00 | 702.00 | 707.00 | 707.00 | -4.01% | 450 |
| Feb 19, 2026 | 736.50 | 736.50 | 736.50 | 736.50 | 736.50 | 0.03% | 150 |
| Feb 18, 2026 | 743.30 | 758.00 | 736.25 | 736.25 | 736.25 | -5.00% | 1,950 |
| Feb 17, 2026 | 768.00 | 775.00 | 766.25 | 775.00 | 775.00 | -3.80% | 750 |
| Feb 16, 2026 | 805.60 | 805.60 | 805.60 | 805.60 | 805.60 | -5.00% | 300 |
| Feb 12, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -0.82% | 150 |
| Feb 10, 2026 | 835.00 | 870.00 | 835.00 | 855.00 | 855.00 | 2.40% | 1,050 |
| Feb 9, 2026 | 850.50 | 850.50 | 825.00 | 835.00 | 835.00 | 3.09% | 1,350 |
| Feb 6, 2026 | 736.25 | 810.00 | 736.25 | 810.00 | 810.00 | 4.52% | 1,050 |
| Feb 5, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 4.03% | 300 |
| Feb 4, 2026 | 715.00 | 745.00 | 715.00 | 745.00 | 745.00 | 4.93% | 900 |
| Feb 3, 2026 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | -3.93% | 750 |
| Jan 27, 2026 | 739.05 | 739.05 | 739.05 | 739.05 | 739.05 | -4.99% | 300 |
| Jan 22, 2026 | 777.85 | 777.90 | 777.85 | 777.90 | 777.90 | 2.74% | 300 |
| Jan 21, 2026 | 757.20 | 770.00 | 757.15 | 757.15 | 757.15 | -5.00% | 1,200 |
| Jan 20, 2026 | 795.00 | 797.00 | 795.00 | 797.00 | 797.00 | 0.25% | 300 |
| Jan 16, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 150 |
| Jan 13, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.31% | 150 |
| Jan 12, 2026 | 805.00 | 805.00 | 788.50 | 797.50 | 797.50 | -3.91% | 900 |
| Jan 9, 2026 | 825.00 | 829.95 | 825.00 | 829.95 | 829.95 | - | 1,050 |
| Jan 8, 2026 | 829.00 | 850.00 | 829.00 | 829.95 | 829.95 | 2.00% | 1,800 |
| Jan 7, 2026 | 800.00 | 825.00 | 793.25 | 813.70 | 813.70 | -2.55% | 1,050 |
| Dec 31, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 4.38% | 150 |
| Dec 26, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.05% | 150 |
| Dec 24, 2025 | 800.00 | 808.50 | 800.00 | 808.50 | 808.50 | 5.00% | 450 |
| Dec 23, 2025 | 786.00 | 794.50 | 770.00 | 770.00 | 770.00 | -4.94% | 900 |
| Dec 22, 2025 | 803.30 | 815.00 | 803.30 | 810.00 | 810.00 | -4.20% | 450 |
| Dec 19, 2025 | 845.80 | 845.80 | 845.50 | 845.55 | 845.55 | -4.99% | 600 |
| Dec 17, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 3.49% | 150 |
| Dec 16, 2025 | 792.00 | 862.00 | 792.00 | 859.95 | 859.95 | 4.29% | 1,950 |
| Dec 15, 2025 | 815.00 | 834.00 | 815.00 | 824.60 | 824.60 | 3.66% | 1,200 |
| Dec 10, 2025 | 795.45 | 795.45 | 795.45 | 795.45 | 795.45 | - | 150 |
| Dec 9, 2025 | 795.00 | 800.00 | 795.00 | 795.45 | 795.45 | 0.06% | 2,550 |
| Dec 5, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.63% | 300 |
| Dec 4, 2025 | 753.00 | 790.00 | 753.00 | 790.00 | 790.00 | - | 1,500 |
| Dec 3, 2025 | 867.00 | 867.00 | 790.00 | 790.00 | 790.00 | -4.82% | 900 |
| Nov 28, 2025 | 790.00 | 830.00 | 790.00 | 830.00 | 830.00 | 1.84% | 600 |
| Nov 27, 2025 | 845.00 | 845.00 | 807.50 | 815.00 | 815.00 | -4.12% | 3,300 |
| Nov 26, 2025 | 804.00 | 850.00 | 804.00 | 850.00 | 850.00 | 0.53% | 900 |
| Nov 25, 2025 | 846.00 | 846.00 | 845.55 | 845.55 | 845.55 | -5.00% | 900 |
| Nov 19, 2025 | 910.00 | 910.00 | 881.60 | 890.05 | 890.05 | -4.09% | 600 |
| Nov 18, 2025 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | -0.11% | 300 |
| Nov 17, 2025 | 925.00 | 929.00 | 925.00 | 929.00 | 929.00 | 1.56% | 600 |
| Nov 14, 2025 | 850.10 | 914.75 | 830.30 | 914.75 | 914.75 | 4.66% | 4,650 |
| Nov 13, 2025 | 850.00 | 874.00 | 850.00 | 874.00 | 874.00 | 3.12% | 900 |
| Nov 12, 2025 | 900.00 | 900.00 | 835.10 | 847.55 | 847.55 | -1.45% | 900 |
| Nov 11, 2025 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | -2.82% | 300 |
| Nov 10, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 4.73% | 300 |
| Nov 7, 2025 | 851.00 | 888.00 | 845.00 | 845.00 | 845.00 | -0.24% | 750 |
| Nov 6, 2025 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | -4.83% | 600 |
| Nov 4, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -3.78% | 150 |
| Nov 3, 2025 | 902.00 | 925.00 | 902.00 | 925.00 | 925.00 | 2.55% | 300 |
| Oct 31, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - | 150 |