Price Data Selection & Download
Hexaware Technologies Share Price All Time Records & Statistics (Feb 2025 - Sep 2026)
378 daily OHLCV records on NSE from Feb. 2025 to Sept. 2026. Analyse HEXT shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹900.00
July 09, 2025
NSE Exchange
Share Price All Time Low
₹400.20
March 12, 2026
NSE Exchange
Highest Volume Trading Day
18,950,189
February 19, 2025 • ₹762.55
NSE Exchange
Share Price History Data (Feb 2025 - Sep 2026)
HEXT daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹525.25 | ₹527.20 | ₹516.45 | ₹524.55 | 191,368 |
| 2026-09-17 | ₹522.00 | ₹528.00 | ₹515.10 | ₹526.45 | 107,306 |
| 2026-09-16 | ₹517.00 | ₹524.85 | ₹510.00 | ₹522.75 | 162,429 |
| 2026-09-15 | ₹497.75 | ₹527.20 | ₹497.75 | ₹517.50 | 441,056 |
| 2026-09-11 | ₹501.30 | ₹502.95 | ₹496.00 | ₹497.05 | 87,553 |
| 2026-09-10 | ₹512.90 | ₹516.40 | ₹501.00 | ₹502.95 | 174,991 |
| 2026-09-09 | ₹517.75 | ₹518.45 | ₹506.55 | ₹509.90 | 138,830 |
| 2026-09-08 | ₹523.80 | ₹524.45 | ₹508.75 | ₹518.85 | 253,225 |
| 2026-09-07 | ₹528.60 | ₹528.60 | ₹518.05 | ₹522.85 | 126,595 |
| 2026-09-04 | ₹531.70 | ₹541.00 | ₹524.00 | ₹528.60 | 192,374 |
| 2026-09-03 | ₹538.00 | ₹538.00 | ₹519.20 | ₹529.10 | 2,916,864 |
| 2026-09-02 | ₹552.80 | ₹552.80 | ₹539.60 | ₹543.60 | 311,273 |
| 2026-09-01 | ₹555.50 | ₹555.50 | ₹543.80 | ₹551.10 | 132,636 |
| 2026-08-31 | ₹554.00 | ₹559.40 | ₹540.00 | ₹554.75 | 200,168 |
| 2026-08-28 | ₹565.50 | ₹565.85 | ₹552.20 | ₹555.70 | 188,517 |
| 2026-08-27 | ₹556.30 | ₹561.00 | ₹547.55 | ₹556.60 | 133,088 |
| 2026-08-26 | ₹554.10 | ₹561.20 | ₹552.50 | ₹554.95 | 81,663 |
| 2026-08-25 | ₹559.40 | ₹561.50 | ₹548.85 | ₹556.90 | 222,581 |
| 2026-08-24 | ₹535.85 | ₹574.85 | ₹535.85 | ₹562.50 | 2,704,830 |
| 2026-08-21 | ₹545.00 | ₹549.85 | ₹530.20 | ₹532.45 | 237,745 |
| 2026-08-20 | ₹553.05 | ₹560.95 | ₹541.20 | ₹544.20 | 117,060 |
| 2026-08-19 | ₹556.65 | ₹578.00 | ₹547.20 | ₹553.30 | 280,030 |
| 2026-08-18 | ₹562.00 | ₹568.75 | ₹550.20 | ₹552.75 | 84,816 |
| 2026-08-17 | ₹569.85 | ₹569.85 | ₹560.00 | ₹561.00 | 55,462 |
| 2026-08-14 | ₹575.05 | ₹576.10 | ₹565.55 | ₹569.85 | 109,375 |
| 2026-08-13 | ₹575.70 | ₹584.50 | ₹565.00 | ₹574.55 | 300,895 |
| 2026-08-12 | ₹565.05 | ₹579.40 | ₹552.50 | ₹566.95 | 209,205 |
| 2026-08-11 | ₹572.90 | ₹577.00 | ₹562.95 | ₹565.15 | 102,328 |
| 2026-08-10 | ₹565.45 | ₹571.90 | ₹557.55 | ₹570.30 | 298,937 |
| 2026-08-07 | ₹557.90 | ₹566.55 | ₹552.50 | ₹564.60 | 319,559 |
| 2026-08-06 | ₹574.90 | ₹574.95 | ₹554.50 | ₹556.00 | 416,438 |
| 2026-08-05 | ₹565.00 | ₹577.00 | ₹548.80 | ₹570.60 | 454,746 |
| 2026-08-04 | ₹561.00 | ₹568.10 | ₹552.15 | ₹554.95 | 321,435 |
| 2026-08-03 | ₹567.40 | ₹569.85 | ₹549.10 | ₹559.85 | 676,648 |
| 2026-07-31 | ₹565.20 | ₹580.90 | ₹559.80 | ₹561.65 | 765,370 |
| 2026-07-30 | ₹598.10 | ₹598.10 | ₹565.60 | ₹575.55 | 2,228,602 |
| 2026-07-29 | ₹606.00 | ₹622.80 | ₹590.40 | ₹618.30 | 1,588,783 |
| 2026-07-28 | ₹563.00 | ₹619.80 | ₹563.00 | ₹593.15 | 9,864,399 |
| 2026-07-27 | ₹551.60 | ₹572.60 | ₹545.10 | ₹562.95 | 270,444 |
| 2026-07-24 | ₹536.60 | ₹554.40 | ₹532.00 | ₹551.85 | 152,303 |
| 2026-07-23 | ₹549.90 | ₹550.80 | ₹537.90 | ₹540.70 | 162,197 |
| 2026-07-22 | ₹562.70 | ₹562.70 | ₹543.00 | ₹550.70 | 160,507 |
| 2026-07-21 | ₹555.65 | ₹562.75 | ₹545.15 | ₹560.05 | 216,518 |
| 2026-07-20 | ₹570.20 | ₹574.30 | ₹547.90 | ₹555.65 | 252,198 |
| 2026-07-17 | ₹563.40 | ₹575.70 | ₹556.05 | ₹570.20 | 448,061 |
| 2026-07-16 | ₹561.55 | ₹570.00 | ₹558.00 | ₹561.75 | 309,199 |
| 2026-07-15 | ₹555.90 | ₹569.00 | ₹551.90 | ₹564.40 | 353,948 |
| 2026-07-14 | ₹564.90 | ₹578.90 | ₹548.95 | ₹558.65 | 685,284 |
| 2026-07-13 | ₹548.70 | ₹574.95 | ₹545.05 | ₹566.20 | 888,478 |
| 2026-07-10 | ₹545.10 | ₹562.45 | ₹545.10 | ₹550.25 | 1,197,266 |
| 2026-07-09 | ₹524.45 | ₹544.00 | ₹512.50 | ₹539.25 | 761,950 |
| 2026-07-08 | ₹535.05 | ₹546.70 | ₹520.50 | ₹522.25 | 810,706 |
| 2026-07-07 | ₹541.80 | ₹560.70 | ₹515.00 | ₹541.00 | 6,647,743 |
| 2026-07-06 | ₹548.00 | ₹549.20 | ₹533.45 | ₹535.75 | 1,108,563 |
| 2026-07-03 | ₹556.00 | ₹563.75 | ₹543.15 | ₹546.60 | 1,336,532 |
| 2026-07-02 | ₹555.80 | ₹562.50 | ₹546.55 | ₹555.15 | 1,253,728 |
| 2026-07-01 | ₹519.90 | ₹556.70 | ₹516.20 | ₹551.65 | 4,912,061 |
| 2026-06-30 | ₹520.60 | ₹522.80 | ₹505.45 | ₹514.85 | 1,231,363 |
| 2026-06-29 | ₹518.00 | ₹539.00 | ₹504.00 | ₹519.40 | 7,897,521 |
| 2026-06-25 | ₹496.30 | ₹496.30 | ₹481.20 | ₹494.85 | 550,894 |
| 2026-06-24 | ₹490.00 | ₹496.90 | ₹486.00 | ₹494.45 | 240,857 |
| 2026-06-23 | ₹498.00 | ₹499.00 | ₹484.90 | ₹486.40 | 211,784 |
| 2026-06-22 | ₹500.00 | ₹509.45 | ₹496.40 | ₹498.55 | 226,148 |
| 2026-06-19 | ₹489.65 | ₹504.45 | ₹472.00 | ₹499.60 | 922,512 |
| 2026-06-18 | ₹505.30 | ₹507.80 | ₹487.50 | ₹493.00 | 703,664 |
| 2026-06-17 | ₹502.20 | ₹515.90 | ₹501.00 | ₹503.15 | 375,658 |
| 2026-06-16 | ₹497.85 | ₹511.95 | ₹495.50 | ₹499.75 | 3,073,692 |
| 2026-06-15 | ₹507.00 | ₹509.45 | ₹495.20 | ₹497.75 | 331,619 |
| 2026-06-12 | ₹520.00 | ₹523.95 | ₹491.60 | ₹498.65 | 916,636 |
| 2026-06-11 | ₹512.85 | ₹521.10 | ₹498.00 | ₹502.25 | 307,889 |
| 2026-06-10 | ₹521.00 | ₹530.95 | ₹511.00 | ₹515.45 | 327,047 |
| 2026-06-09 | ₹525.00 | ₹533.85 | ₹517.40 | ₹521.60 | 445,149 |
| 2026-06-08 | ₹520.00 | ₹522.65 | ₹510.65 | ₹520.25 | 185,154 |
| 2026-06-05 | ₹536.25 | ₹539.85 | ₹524.65 | ₹526.00 | 212,752 |
| 2026-06-04 | ₹534.85 | ₹535.15 | ₹520.20 | ₹528.65 | 332,710 |
| 2026-06-03 | ₹546.80 | ₹547.50 | ₹526.40 | ₹537.50 | 682,593 |
| 2026-06-02 | ₹509.80 | ₹552.50 | ₹509.80 | ₹549.65 | 1,708,944 |
| 2026-06-01 | ₹508.00 | ₹529.00 | ₹505.05 | ₹514.20 | 892,193 |
| 2026-05-29 | ₹508.95 | ₹517.35 | ₹498.80 | ₹508.00 | 511,956 |
| 2026-05-27 | ₹511.00 | ₹511.00 | ₹504.00 | ₹508.20 | 126,775 |
| 2026-05-26 | ₹506.00 | ₹510.00 | ₹503.65 | ₹507.90 | 169,538 |
| 2026-05-25 | ₹516.55 | ₹519.00 | ₹502.10 | ₹506.15 | 277,501 |
| 2026-05-22 | ₹505.40 | ₹517.25 | ₹496.15 | ₹514.05 | 567,941 |
| 2026-05-21 | ₹517.10 | ₹520.70 | ₹500.60 | ₹502.90 | 286,205 |
| 2026-05-20 | ₹510.60 | ₹520.50 | ₹503.25 | ₹512.20 | 869,424 |
| 2026-05-19 | ₹493.05 | ₹516.40 | ₹491.90 | ₹510.55 | 2,248,604 |
| 2026-05-18 | ₹476.90 | ₹489.90 | ₹471.10 | ₹486.95 | 309,124 |
| 2026-05-15 | ₹483.05 | ₹496.00 | ₹481.05 | ₹484.15 | 604,676 |
| 2026-05-14 | ₹496.00 | ₹497.00 | ₹469.95 | ₹483.05 | 359,946 |
| 2026-05-13 | ₹491.75 | ₹493.40 | ₹485.00 | ₹488.05 | 414,674 |
| 2026-05-12 | ₹503.05 | ₹504.95 | ₹485.30 | ₹494.75 | 970,200 |
| 2026-05-11 | ₹488.00 | ₹507.00 | ₹477.05 | ₹502.25 | 1,066,200 |
| 2026-05-08 | ₹467.60 | ₹487.50 | ₹461.10 | ₹485.70 | 1,694,671 |
| 2026-05-07 | ₹475.00 | ₹477.35 | ₹453.15 | ₹460.55 | 1,743,239 |
| 2026-05-06 | ₹453.95 | ₹465.00 | ₹452.30 | ₹459.35 | 357,971 |
| 2026-05-05 | ₹449.00 | ₹456.00 | ₹447.95 | ₹452.20 | 258,246 |
| 2026-05-04 | ₹455.00 | ₹459.90 | ₹449.10 | ₹458.30 | 419,083 |
| 2026-04-30 | ₹453.75 | ₹454.75 | ₹446.15 | ₹447.65 | 203,479 |
| 2026-04-29 | ₹460.05 | ₹461.95 | ₹449.00 | ₹453.80 | 240,435 |
| 2026-04-28 | ₹453.05 | ₹456.60 | ₹451.00 | ₹453.85 | 172,635 |
| 2026-04-27 | ₹450.00 | ₹455.00 | ₹444.75 | ₹450.85 | 219,663 |
| 2026-04-24 | ₹466.30 | ₹466.30 | ₹443.15 | ₹444.75 | 616,432 |
| 2026-04-23 | ₹458.95 | ₹466.90 | ₹451.60 | ₹463.35 | 476,763 |
| 2026-04-22 | ₹481.00 | ₹484.90 | ₹455.00 | ₹456.45 | 1,053,394 |
| 2026-04-21 | ₹481.00 | ₹495.00 | ₹476.60 | ₹490.45 | 1,011,958 |
| 2026-04-20 | ₹492.00 | ₹495.20 | ₹478.50 | ₹488.05 | 533,219 |
| 2026-04-17 | ₹497.00 | ₹506.00 | ₹493.00 | ₹495.10 | 296,986 |
| 2026-04-16 | ₹492.35 | ₹503.35 | ₹488.70 | ₹496.45 | 330,566 |
| 2026-04-15 | ₹477.75 | ₹488.00 | ₹475.60 | ₹485.00 | 242,379 |
| 2026-04-13 | ₹469.05 | ₹478.75 | ₹463.00 | ₹473.35 | 184,451 |
| 2026-04-10 | ₹477.00 | ₹482.95 | ₹468.40 | ₹480.45 | 389,811 |
| 2026-04-09 | ₹467.20 | ₹477.50 | ₹460.15 | ₹475.40 | 320,522 |
| 2026-04-08 | ₹470.65 | ₹470.65 | ₹456.50 | ₹464.25 | 897,291 |
| 2026-04-07 | ₹445.00 | ₹460.30 | ₹444.00 | ₹458.85 | 326,774 |
| 2026-04-06 | ₹446.00 | ₹454.45 | ₹442.45 | ₹450.10 | 368,558 |
| 2026-04-02 | ₹427.55 | ₹447.00 | ₹422.70 | ₹443.95 | 3,176,631 |
| 2026-04-01 | ₹430.00 | ₹435.50 | ₹424.55 | ₹432.40 | 1,297,752 |
| 2026-03-30 | ₹440.00 | ₹441.95 | ₹421.30 | ₹425.00 | 412,874 |
| 2026-03-27 | ₹440.00 | ₹450.85 | ₹437.00 | ₹443.00 | 416,656 |
| 2026-03-25 | ₹439.50 | ₹445.95 | ₹435.25 | ₹441.30 | 1,519,776 |
| 2026-03-24 | ₹450.00 | ₹461.00 | ₹427.25 | ₹437.15 | 616,055 |
| 2026-03-23 | ₹430.10 | ₹445.85 | ₹421.25 | ₹436.00 | 1,623,018 |
| 2026-03-20 | ₹427.05 | ₹444.35 | ₹425.00 | ₹439.45 | 2,222,981 |
| 2026-03-19 | ₹427.15 | ₹432.90 | ₹420.00 | ₹422.05 | 790,994 |
| 2026-03-18 | ₹425.00 | ₹453.80 | ₹414.55 | ₹436.75 | 3,076,776 |
| 2026-03-17 | ₹420.00 | ₹421.00 | ₹404.00 | ₹407.00 | 706,820 |
| 2026-03-16 | ₹407.40 | ₹420.15 | ₹402.05 | ₹416.95 | 835,282 |
| 2026-03-13 | ₹418.70 | ₹422.30 | ₹408.10 | ₹411.35 | 732,924 |
| 2026-03-12 | ₹424.00 | ₹430.00 | ₹400.20 | ₹418.70 | 2,149,881 |
| 2026-03-11 | ₹446.00 | ₹447.90 | ₹425.20 | ₹428.90 | 637,661 |
| 2026-03-10 | ₹457.00 | ₹462.00 | ₹437.55 | ₹442.55 | 834,222 |
| 2026-03-09 | ₹454.50 | ₹458.25 | ₹444.10 | ₹456.05 | 291,730 |
| 2026-03-06 | ₹462.25 | ₹471.00 | ₹456.35 | ₹459.90 | 294,525 |
| 2026-03-05 | ₹460.00 | ₹465.00 | ₹447.50 | ₹462.05 | 655,612 |
| 2026-03-04 | ₹460.05 | ₹469.15 | ₹452.00 | ₹455.70 | 738,667 |
| 2026-03-02 | ₹440.00 | ₹481.20 | ₹440.00 | ₹466.60 | 1,441,958 |
| 2026-02-27 | ₹476.40 | ₹479.90 | ₹472.00 | ₹473.50 | 723,405 |
| 2026-02-26 | ₹469.45 | ₹488.35 | ₹468.55 | ₹472.75 | 1,779,500 |
| 2026-02-25 | ₹481.30 | ₹489.60 | ₹458.75 | ₹467.20 | 3,237,577 |
| 2026-02-24 | ₹494.10 | ₹496.85 | ₹475.10 | ₹477.20 | 1,346,623 |
| 2026-02-23 | ₹521.95 | ₹522.35 | ₹495.50 | ₹503.75 | 1,074,420 |
| 2026-02-20 | ₹537.00 | ₹539.95 | ₹514.20 | ₹520.95 | 1,722,264 |
| 2026-02-19 | ₹575.00 | ₹579.25 | ₹536.00 | ₹539.35 | 2,124,706 |
| 2026-02-18 | ₹600.00 | ₹600.75 | ₹565.05 | ₹571.75 | 3,025,462 |
| 2026-02-17 | ₹578.70 | ₹597.70 | ₹567.35 | ₹594.30 | 1,127,040 |
| 2026-02-16 | ₹560.05 | ₹579.70 | ₹542.10 | ₹575.75 | 1,744,974 |
| 2026-02-13 | ₹530.00 | ₹589.70 | ₹521.55 | ₹561.60 | 4,782,118 |
| 2026-02-12 | ₹572.45 | ₹572.45 | ₹540.00 | ₹542.95 | 2,131,157 |
| 2026-02-11 | ₹585.90 | ₹586.00 | ₹560.30 | ₹572.10 | 2,634,732 |
| 2026-02-10 | ₹610.00 | ₹613.00 | ₹580.00 | ₹586.00 | 1,674,473 |
| 2026-02-09 | ₹620.95 | ₹623.00 | ₹598.00 | ₹601.85 | 2,648,921 |
| 2026-02-06 | ₹592.00 | ₹618.00 | ₹572.50 | ₹613.60 | 5,876,888 |
| 2026-02-05 | ₹672.00 | ₹672.00 | ₹620.25 | ₹641.55 | 5,996,633 |
| 2026-02-04 | ₹715.60 | ₹719.60 | ₹685.70 | ₹690.00 | 684,934 |
| 2026-02-03 | ₹737.00 | ₹744.90 | ₹714.50 | ₹725.80 | 1,070,538 |
| 2026-02-02 | ₹702.00 | ₹709.00 | ₹690.10 | ₹702.25 | 412,502 |
| 2026-02-01 | ₹702.85 | ₹726.60 | ₹692.75 | ₹706.00 | 98,584 |
| 2026-01-30 | ₹690.05 | ₹700.05 | ₹689.05 | ₹697.55 | 1,398,797 |
| 2026-01-29 | ₹695.00 | ₹704.95 | ₹690.60 | ₹695.15 | 301,749 |
| 2026-01-28 | ₹701.95 | ₹701.95 | ₹688.00 | ₹694.65 | 846,744 |
| 2026-01-27 | ₹720.00 | ₹724.80 | ₹692.75 | ₹695.90 | 435,475 |
| 2026-01-23 | ₹726.60 | ₹732.10 | ₹711.20 | ₹716.70 | 174,623 |
| 2026-01-22 | ₹712.00 | ₹728.45 | ₹710.45 | ₹725.70 | 147,898 |
| 2026-01-21 | ₹701.20 | ₹712.70 | ₹691.10 | ₹705.45 | 422,812 |
| 2026-01-20 | ₹724.00 | ₹726.40 | ₹710.05 | ₹715.10 | 473,906 |
| 2026-01-19 | ₹726.10 | ₹732.15 | ₹721.95 | ₹724.00 | 122,413 |
| 2026-01-16 | ₹712.75 | ₹745.00 | ₹708.80 | ₹738.50 | 483,705 |
| 2026-01-14 | ₹730.00 | ₹730.60 | ₹700.35 | ₹712.75 | 1,934,000 |
| 2026-01-13 | ₹730.15 | ₹742.00 | ₹720.00 | ₹734.60 | 503,974 |
| 2026-01-12 | ₹725.00 | ₹732.00 | ₹710.45 | ₹730.10 | 213,126 |
| 2026-01-09 | ₹732.50 | ₹739.30 | ₹698.45 | ₹729.75 | 759,128 |
| 2026-01-08 | ₹748.50 | ₹755.35 | ₹732.20 | ₹737.95 | 77,599 |
| 2026-01-07 | ₹741.05 | ₹755.95 | ₹735.45 | ₹754.45 | 228,088 |
| 2026-01-06 | ₹737.70 | ₹746.00 | ₹732.70 | ₹737.05 | 207,444 |
| 2026-01-05 | ₹754.15 | ₹756.80 | ₹735.25 | ₹737.45 | 442,255 |
| 2026-01-02 | ₹755.00 | ₹759.00 | ₹750.15 | ₹754.15 | 125,453 |
| 2026-01-01 | ₹765.05 | ₹765.30 | ₹752.40 | ₹758.00 | 194,545 |
Hexaware Technologies Share Price Performance Analysis (Feb 2025 - Sep 2026)
HEXT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-30.80%
₹758.00 → ₹524.55
Year to Date
Price Volatility
15.76%
Medium Volatility
Year to Date
Average Daily Volume
971,350
Year to Date Average
NSE Exchange
Hexaware Technologies Share Price History – Frequently Asked Questions
Common questions about HEXT historical data and records. Review HEXT earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Hexaware Technologies (HEXT)?
The all-time high share price of Hexaware Technologies was ₹900.0 recorded on July 09, 2025 on the NSE exchange.
What is the all-time low share price of Hexaware Technologies (HEXT)?
The all-time low share price of Hexaware Technologies was ₹400.2 recorded on March 12, 2026 on the NSE exchange.
How can I download HEXT historical share price data?
You can download Hexaware Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HEXT shares?
The highest trading volume day for Hexaware Technologies was 18,950,189 shares traded on February 19, 2025 on the NSE exchange, with share price at ₹762.55.