Hexaware Technologies Limited (NSE:HEXT)
India
· Delayed Price · Currency is INR 754.75
-33.80 (-4.29%)
At close: Dec 5, 2025
Hexaware Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 720.05 | 728.85 | 714.35 | 716.60 | 716.60 | -0.28% | 892,280 |
| Oct 9, 2025 | 710.00 | 722.00 | 700.95 | 718.60 | 712.85 | 1.73% | 435,817 |
| Oct 8, 2025 | 693.15 | 709.05 | 687.90 | 706.40 | 700.75 | 1.91% | 663,203 |
| Oct 7, 2025 | 700.80 | 705.00 | 685.15 | 693.15 | 687.60 | -0.57% | 284,422 |
| Oct 6, 2025 | 670.00 | 701.95 | 669.00 | 697.15 | 691.57 | 4.23% | 605,570 |
| Oct 3, 2025 | 669.00 | 681.40 | 664.90 | 668.85 | 663.50 | -1.19% | 462,867 |
| Oct 1, 2025 | 675.60 | 679.15 | 664.50 | 676.90 | 671.48 | 0.95% | 260,424 |
| Sep 30, 2025 | 673.55 | 673.55 | 663.20 | 670.50 | 665.13 | -0.82% | 958,698 |
| Sep 29, 2025 | 664.00 | 680.95 | 654.40 | 676.05 | 670.64 | 1.80% | 1,671,664 |
| Sep 26, 2025 | 680.00 | 690.00 | 651.05 | 664.10 | 658.79 | -2.57% | 1,474,682 |
| Sep 25, 2025 | 700.40 | 701.80 | 668.00 | 681.60 | 676.15 | -3.15% | 1,635,411 |
| Sep 24, 2025 | 692.00 | 709.05 | 680.20 | 703.80 | 698.17 | 2.10% | 3,229,757 |