Hexaware Technologies Limited (BOM:544362)
India
· Delayed Price · Currency is INR 788.45
+30.65 (4.04%)
At close: Dec 4, 2025
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 709.85 | 714.00 | 699.10 | 703.85 | 703.85 | -1.73% | 8,391 |
| Oct 10, 2025 | 717.00 | 728.65 | 714.35 | 716.25 | 716.25 | -0.33% | 26,606 |
| Oct 9, 2025 | 711.00 | 720.95 | 701.00 | 718.65 | 712.90 | 1.63% | 22,927 |
| Oct 8, 2025 | 690.05 | 709.40 | 688.10 | 707.15 | 701.49 | 2.10% | 26,658 |
| Oct 7, 2025 | 700.05 | 702.60 | 685.00 | 692.60 | 687.06 | -0.65% | 33,015 |
| Oct 6, 2025 | 669.15 | 700.55 | 669.15 | 697.15 | 691.57 | 4.27% | 25,401 |
| Oct 3, 2025 | 671.00 | 681.00 | 664.75 | 668.60 | 663.25 | -1.11% | 21,845 |
| Oct 1, 2025 | 671.55 | 679.00 | 665.00 | 676.10 | 670.69 | 0.83% | 14,265 |
| Sep 30, 2025 | 675.50 | 675.50 | 662.75 | 670.55 | 665.18 | -0.73% | 37,927 |
| Sep 29, 2025 | 663.25 | 680.30 | 654.55 | 675.50 | 670.10 | 1.85% | 44,681 |
| Sep 26, 2025 | 675.45 | 684.50 | 651.25 | 663.20 | 657.89 | -2.88% | 108,486 |
| Sep 25, 2025 | 700.15 | 701.45 | 668.90 | 682.90 | 677.44 | -3.15% | 42,336 |
| Sep 24, 2025 | 692.20 | 709.00 | 680.20 | 705.10 | 699.46 | 2.20% | 46,718 |