Price Data Selection & Download
Hypersoft Technologies Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
507 daily OHLCV records on BSE from June 2023 to Sept. 2026. Review HYPERSOFT price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹230.05
July 21, 2026
BSE Exchange
Share Price All Time Low
₹6.51
September 18, 2023
BSE Exchange
Highest Volume Trading Day
214,503
August 29, 2025 • ₹88.09
BSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
HYPERSOFT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹153.25 | ₹167.90 | ₹152.30 | ₹152.30 | 7,589 |
| 2026-09-17 | ₹160.30 | ₹160.30 | ₹160.30 | ₹160.30 | 1,608 |
| 2026-09-16 | ₹168.70 | ₹168.70 | ₹168.70 | ₹168.70 | 4,806 |
| 2026-09-15 | ₹179.10 | ₹194.00 | ₹177.55 | ₹177.55 | 11,506 |
| 2026-09-11 | ₹192.00 | ₹196.15 | ₹182.00 | ₹186.85 | 11,259 |
| 2026-09-10 | ₹184.00 | ₹190.90 | ₹180.60 | ₹186.85 | 35,923 |
| 2026-09-09 | ₹193.00 | ₹193.00 | ₹185.05 | ₹190.10 | 2,998 |
| 2026-09-08 | ₹198.00 | ₹198.00 | ₹186.15 | ₹193.75 | 18,546 |
| 2026-09-07 | ₹204.70 | ₹209.95 | ₹194.75 | ₹195.50 | 29,019 |
| 2026-09-04 | ₹199.35 | ₹207.90 | ₹196.95 | ₹203.90 | 1,270 |
| 2026-09-03 | ₹199.70 | ₹205.00 | ₹194.75 | ₹203.40 | 3,654 |
| 2026-09-02 | ₹199.00 | ₹203.90 | ₹194.35 | ₹199.70 | 2,340 |
| 2026-09-01 | ₹206.95 | ₹206.95 | ₹194.00 | ₹201.00 | 2,796 |
| 2026-08-31 | ₹204.95 | ₹204.95 | ₹193.85 | ₹201.70 | 13,995 |
| 2026-08-28 | ₹208.95 | ₹208.95 | ₹198.20 | ₹203.95 | 2,225 |
| 2026-08-27 | ₹215.05 | ₹216.05 | ₹199.00 | ₹200.40 | 7,896 |
| 2026-08-26 | ₹204.95 | ₹216.90 | ₹204.10 | ₹205.80 | 2,797 |
| 2026-08-25 | ₹207.90 | ₹210.00 | ₹201.00 | ₹208.95 | 46,601 |
| 2026-08-24 | ₹214.90 | ₹214.90 | ₹200.00 | ₹201.05 | 7,376 |
| 2026-08-21 | ₹216.00 | ₹216.00 | ₹201.05 | ₹208.65 | 11,699 |
| 2026-08-20 | ₹211.00 | ₹211.00 | ₹194.25 | ₹208.45 | 20,869 |
| 2026-08-19 | ₹199.00 | ₹210.00 | ₹198.60 | ₹202.45 | 31,794 |
| 2026-08-18 | ₹211.00 | ₹211.00 | ₹197.45 | ₹208.70 | 64,218 |
| 2026-08-17 | ₹201.60 | ₹209.95 | ₹200.05 | ₹207.80 | 11,138 |
| 2026-08-14 | ₹201.80 | ₹218.95 | ₹201.80 | ₹209.65 | 16,798 |
| 2026-08-13 | ₹223.00 | ₹223.00 | ₹208.25 | ₹212.35 | 43,560 |
| 2026-08-12 | ₹219.50 | ₹221.00 | ₹206.90 | ₹217.90 | 49,103 |
| 2026-08-11 | ₹219.00 | ₹222.60 | ₹203.00 | ₹213.20 | 34,033 |
| 2026-08-10 | ₹199.85 | ₹214.05 | ₹194.00 | ₹212.00 | 78,405 |
| 2026-08-07 | ₹204.95 | ₹212.00 | ₹194.00 | ₹203.90 | 26,357 |
| 2026-08-06 | ₹198.90 | ₹209.00 | ₹195.00 | ₹203.00 | 26,850 |
| 2026-08-05 | ₹213.90 | ₹213.90 | ₹200.35 | ₹201.40 | 7,819 |
| 2026-08-04 | ₹214.00 | ₹214.00 | ₹198.70 | ₹210.85 | 14,227 |
| 2026-08-03 | ₹215.00 | ₹215.00 | ₹203.15 | ₹208.05 | 10,822 |
| 2026-07-31 | ₹205.00 | ₹215.00 | ₹203.00 | ₹213.80 | 8,979 |
| 2026-07-30 | ₹218.95 | ₹218.95 | ₹199.00 | ₹213.00 | 4,546 |
| 2026-07-29 | ₹215.00 | ₹215.00 | ₹199.55 | ₹209.30 | 4,389 |
| 2026-07-28 | ₹220.50 | ₹220.50 | ₹210.00 | ₹210.05 | 6,432 |
| 2026-07-27 | ₹215.00 | ₹220.00 | ₹205.10 | ₹218.00 | 6,637 |
| 2026-07-24 | ₹205.85 | ₹220.00 | ₹205.85 | ₹212.85 | 4,157 |
| 2026-07-23 | ₹203.85 | ₹222.00 | ₹203.85 | ₹216.65 | 12,662 |
| 2026-07-22 | ₹223.55 | ₹223.55 | ₹202.35 | ₹214.55 | 9,148 |
| 2026-07-21 | ₹230.05 | ₹230.05 | ₹208.15 | ₹212.95 | 3,557 |
| 2026-07-20 | ₹223.65 | ₹223.65 | ₹213.00 | ₹219.10 | 3,183 |
| 2026-07-17 | ₹215.00 | ₹215.00 | ₹208.75 | ₹213.00 | 3,791 |
| 2026-07-16 | ₹210.00 | ₹213.00 | ₹209.00 | ₹213.00 | 2,790 |
| 2026-07-15 | ₹206.00 | ₹210.00 | ₹202.90 | ₹209.00 | 6,359 |
| 2026-07-14 | ₹210.00 | ₹210.00 | ₹205.80 | ₹207.00 | 1,287 |
| 2026-07-13 | ₹210.00 | ₹210.00 | ₹206.80 | ₹210.00 | 2,780 |
| 2026-07-10 | ₹212.00 | ₹212.00 | ₹206.80 | ₹211.00 | 1,686 |
| 2026-07-09 | ₹209.50 | ₹211.00 | ₹204.75 | ₹211.00 | 4,168 |
| 2026-07-08 | ₹216.00 | ₹216.00 | ₹208.90 | ₹208.90 | 8,735 |
| 2026-07-07 | ₹212.50 | ₹213.15 | ₹204.85 | ₹213.15 | 8,810 |
| 2026-07-06 | ₹209.00 | ₹209.00 | ₹203.85 | ₹209.00 | 2,009 |
| 2026-07-03 | ₹209.85 | ₹210.00 | ₹207.00 | ₹208.00 | 6,701 |
| 2026-07-02 | ₹202.00 | ₹206.00 | ₹202.00 | ₹206.00 | 5,758 |
| 2026-07-01 | ₹202.70 | ₹206.00 | ₹202.70 | ₹206.00 | 7,923 |
| 2026-06-30 | ₹212.95 | ₹212.95 | ₹206.80 | ₹206.80 | 6,473 |
| 2026-06-29 | ₹211.10 | ₹215.30 | ₹211.00 | ₹211.00 | 6,117 |
| 2026-06-25 | ₹210.00 | ₹213.90 | ₹210.00 | ₹211.10 | 15,986 |
| 2026-06-24 | ₹211.90 | ₹211.90 | ₹207.00 | ₹210.00 | 16,656 |
| 2026-06-23 | ₹207.00 | ₹208.05 | ₹206.50 | ₹208.05 | 6,276 |
| 2026-06-22 | ₹208.00 | ₹208.00 | ₹204.00 | ₹204.00 | 6,199 |
| 2026-06-19 | ₹196.90 | ₹204.00 | ₹196.90 | ₹204.00 | 21,028 |
| 2026-06-18 | ₹205.00 | ₹205.00 | ₹200.90 | ₹200.90 | 11,504 |
| 2026-06-17 | ₹205.00 | ₹205.00 | ₹203.65 | ₹205.00 | 29,408 |
| 2026-06-16 | ₹208.50 | ₹210.00 | ₹207.80 | ₹207.80 | 12,565 |
| 2026-06-15 | ₹208.00 | ₹212.00 | ₹208.00 | ₹212.00 | 10,123 |
| 2026-06-12 | ₹205.85 | ₹209.00 | ₹205.85 | ₹208.00 | 10,763 |
| 2026-06-11 | ₹205.85 | ₹205.85 | ₹205.85 | ₹205.85 | 4,049 |
| 2026-06-10 | ₹210.10 | ₹210.10 | ₹210.05 | ₹210.05 | 5,861 |
| 2026-06-09 | ₹204.70 | ₹216.80 | ₹196.60 | ₹214.30 | 9,086 |
| 2026-06-08 | ₹210.00 | ₹210.65 | ₹190.65 | ₹206.90 | 19,790 |
| 2026-06-05 | ₹199.00 | ₹200.65 | ₹198.50 | ₹200.65 | 9,353 |
| 2026-06-04 | ₹188.00 | ₹191.10 | ₹187.75 | ₹191.10 | 8,741 |
| 2026-06-03 | ₹183.05 | ₹183.05 | ₹166.30 | ₹182.00 | 25,434 |
| 2026-06-02 | ₹174.35 | ₹174.35 | ₹161.00 | ₹174.35 | 16,997 |
| 2026-06-01 | ₹166.05 | ₹166.05 | ₹166.05 | ₹166.05 | 14,788 |
| 2026-05-29 | ₹158.15 | ₹158.15 | ₹158.15 | ₹158.15 | 17,968 |
| 2026-05-27 | ₹154.00 | ₹155.10 | ₹154.00 | ₹155.05 | 5,419 |
| 2026-05-26 | ₹152.25 | ₹152.30 | ₹148.00 | ₹152.30 | 16,291 |
| 2026-05-25 | ₹149.90 | ₹149.90 | ₹148.50 | ₹149.50 | 14,897 |
| 2026-05-22 | ₹147.00 | ₹147.10 | ₹147.00 | ₹147.00 | 7,459 |
| 2026-05-21 | ₹145.00 | ₹145.00 | ₹144.40 | ₹144.40 | 5,612 |
| 2026-05-20 | ₹148.00 | ₹148.00 | ₹147.30 | ₹147.30 | 5,698 |
| 2026-05-19 | ₹150.30 | ₹150.30 | ₹149.95 | ₹150.30 | 9,014 |
| 2026-05-18 | ₹147.40 | ₹147.40 | ₹147.40 | ₹147.40 | 5,056 |
| 2026-05-15 | ₹142.50 | ₹144.55 | ₹142.50 | ₹144.55 | 6,840 |
| 2026-05-14 | ₹141.75 | ₹141.75 | ₹140.95 | ₹141.75 | 4,543 |
| 2026-05-13 | ₹136.90 | ₹140.00 | ₹136.90 | ₹139.00 | 5,864 |
| 2026-05-12 | ₹137.00 | ₹137.30 | ₹136.10 | ₹137.30 | 3,837 |
| 2026-05-11 | ₹135.10 | ₹137.40 | ₹134.00 | ₹137.40 | 14,641 |
| 2026-05-08 | ₹136.20 | ₹136.20 | ₹134.00 | ₹134.75 | 7,616 |
| 2026-05-07 | ₹135.00 | ₹136.20 | ₹135.00 | ₹136.20 | 14,077 |
| 2026-05-06 | ₹135.00 | ₹137.00 | ₹134.20 | ₹135.00 | 9,248 |
| 2026-05-05 | ₹137.20 | ₹137.20 | ₹135.00 | ₹135.00 | 5,925 |
| 2026-05-04 | ₹133.50 | ₹134.90 | ₹133.10 | ₹134.90 | 26,957 |
| 2026-04-30 | ₹134.50 | ₹134.50 | ₹130.00 | ₹134.00 | 2,050 |
| 2026-04-29 | ₹137.60 | ₹137.60 | ₹132.30 | ₹132.30 | 1,911 |
| 2026-04-28 | ₹138.00 | ₹138.00 | ₹134.95 | ₹134.95 | 423 |
| 2026-04-27 | ₹135.00 | ₹137.70 | ₹132.30 | ₹137.70 | 2,994 |
| 2026-04-24 | ₹135.55 | ₹135.55 | ₹135.00 | ₹135.00 | 1,694 |
| 2026-04-23 | ₹137.75 | ₹137.75 | ₹132.35 | ₹137.75 | 6,816 |
| 2026-04-22 | ₹131.60 | ₹135.05 | ₹131.60 | ₹135.05 | 12,555 |
| 2026-04-21 | ₹135.50 | ₹135.50 | ₹130.40 | ₹134.15 | 8,538 |
| 2026-04-20 | ₹128.80 | ₹129.30 | ₹125.65 | ₹129.30 | 4,152 |
| 2026-04-17 | ₹113.90 | ₹125.75 | ₹113.90 | ₹123.15 | 13,745 |
| 2026-04-16 | ₹119.45 | ₹120.00 | ₹112.10 | ₹119.85 | 6,697 |
| 2026-04-15 | ₹114.90 | ₹118.90 | ₹114.85 | ₹118.00 | 4,382 |
| 2026-04-13 | ₹111.75 | ₹114.85 | ₹106.00 | ₹114.10 | 16,149 |
| 2026-04-10 | ₹106.05 | ₹115.00 | ₹104.40 | ₹111.45 | 12,680 |
| 2026-04-09 | ₹100.45 | ₹110.95 | ₹100.45 | ₹109.85 | 21,506 |
| 2026-04-08 | ₹101.65 | ₹111.85 | ₹101.65 | ₹105.70 | 8,862 |
| 2026-04-07 | ₹106.95 | ₹106.95 | ₹106.95 | ₹106.95 | 2,424 |
| 2026-04-06 | ₹112.55 | ₹118.00 | ₹112.55 | ₹112.55 | 2,256 |
| 2026-04-02 | ₹118.00 | ₹121.00 | ₹114.85 | ₹118.45 | 1,411 |
| 2026-04-01 | ₹124.80 | ₹124.80 | ₹113.00 | ₹120.85 | 2,368 |
| 2026-03-30 | ₹113.05 | ₹124.95 | ₹113.05 | ₹118.94 | 10,887 |
| 2026-03-27 | ₹126.88 | ₹126.88 | ₹114.97 | ₹119.00 | 8,798 |
| 2026-03-25 | ₹109.53 | ₹121.05 | ₹109.53 | ₹121.02 | 8,628 |
| 2026-03-24 | ₹114.94 | ₹122.00 | ₹114.94 | ₹115.29 | 17,451 |
| 2026-03-23 | ₹126.71 | ₹126.71 | ₹120.98 | ₹120.98 | 2,120 |
| 2026-03-20 | ₹118.66 | ₹131.00 | ₹118.66 | ₹127.34 | 4,341 |
| 2026-03-19 | ₹122.15 | ₹134.98 | ₹122.14 | ₹124.90 | 22,132 |
| 2026-03-18 | ₹129.37 | ₹129.37 | ₹117.05 | ₹128.56 | 51,084 |
| 2026-03-17 | ₹123.21 | ₹123.21 | ₹123.20 | ₹123.21 | 9,544 |
| 2026-03-16 | ₹117.35 | ₹117.35 | ₹117.35 | ₹117.35 | 5,578 |
| 2026-03-13 | ₹111.70 | ₹111.77 | ₹111.70 | ₹111.77 | 7,952 |
| 2026-03-12 | ₹106.45 | ₹106.45 | ₹106.45 | ₹106.45 | 8,151 |
| 2026-03-11 | ₹101.00 | ₹101.39 | ₹91.75 | ₹101.39 | 21,871 |
| 2026-03-10 | ₹96.40 | ₹96.57 | ₹92.02 | ₹96.57 | 16,972 |
| 2026-03-09 | ₹86.76 | ₹92.02 | ₹83.26 | ₹91.98 | 20,053 |
| 2026-03-06 | ₹87.64 | ₹87.64 | ₹80.00 | ₹87.64 | 20,771 |
| 2026-03-05 | ₹79.53 | ₹83.50 | ₹79.10 | ₹83.47 | 13,711 |
| 2026-03-04 | ₹73.08 | ₹79.53 | ₹73.08 | ₹79.53 | 14,362 |
| 2026-03-02 | ₹71.00 | ₹77.68 | ₹70.30 | ₹75.75 | 14,877 |
| 2026-02-27 | ₹70.68 | ₹74.07 | ₹70.00 | ₹73.99 | 13,560 |
| 2026-02-26 | ₹69.00 | ₹70.99 | ₹66.95 | ₹70.55 | 2,113 |
| 2026-02-25 | ₹65.50 | ₹71.99 | ₹65.50 | ₹68.07 | 6,163 |
| 2026-02-24 | ₹73.00 | ₹76.00 | ₹68.94 | ₹68.94 | 3,358 |
| 2026-02-23 | ₹76.37 | ₹76.37 | ₹72.56 | ₹72.56 | 722 |
| 2026-02-20 | ₹74.91 | ₹81.00 | ₹74.91 | ₹76.37 | 6,750 |
| 2026-02-19 | ₹83.83 | ₹83.83 | ₹78.85 | ₹78.85 | 2,701 |
| 2026-02-18 | ₹84.42 | ₹84.42 | ₹76.40 | ₹83.00 | 6,752 |
| 2026-02-17 | ₹73.65 | ₹81.39 | ₹73.65 | ₹80.40 | 15,403 |
| 2026-02-16 | ₹77.52 | ₹77.52 | ₹77.52 | ₹77.52 | 13,888 |
| 2026-02-13 | ₹80.68 | ₹84.71 | ₹76.65 | ₹81.60 | 14,952 |
| 2026-02-12 | ₹80.68 | ₹80.68 | ₹79.00 | ₹80.68 | 13,328 |
| 2026-02-11 | ₹76.84 | ₹76.84 | ₹76.84 | ₹76.84 | 2,581 |
| 2026-02-10 | ₹72.98 | ₹73.19 | ₹72.00 | ₹73.19 | 4,467 |
| 2026-02-09 | ₹67.68 | ₹74.80 | ₹67.68 | ₹69.71 | 10,771 |
| 2026-02-06 | ₹67.00 | ₹71.36 | ₹64.60 | ₹71.24 | 13,000 |
| 2026-02-05 | ₹68.00 | ₹68.15 | ₹63.01 | ₹67.97 | 8,101 |
| 2026-02-04 | ₹61.81 | ₹64.93 | ₹58.75 | ₹64.91 | 9,639 |
| 2026-02-03 | ₹62.43 | ₹62.43 | ₹56.49 | ₹61.84 | 7,862 |
| 2026-02-02 | ₹59.27 | ₹59.46 | ₹53.80 | ₹59.46 | 9,038 |
| 2026-02-01 | ₹51.25 | ₹56.63 | ₹51.25 | ₹56.63 | 13,963 |
| 2026-01-30 | ₹53.94 | ₹53.94 | ₹53.94 | ₹53.94 | 1,603 |
| 2026-01-29 | ₹62.49 | ₹62.49 | ₹56.77 | ₹56.77 | 3,274 |
| 2026-01-28 | ₹56.71 | ₹62.64 | ₹56.68 | ₹59.75 | 19,895 |
| 2026-01-27 | ₹59.66 | ₹59.66 | ₹59.66 | ₹59.66 | 2,106 |
| 2026-01-23 | ₹68.99 | ₹69.30 | ₹62.79 | ₹62.79 | 3,500 |
| 2026-01-22 | ₹59.89 | ₹66.19 | ₹59.89 | ₹66.09 | 11,188 |
| 2026-01-21 | ₹66.40 | ₹66.51 | ₹63.04 | ₹63.04 | 28,880 |
| 2026-01-20 | ₹66.35 | ₹66.35 | ₹66.35 | ₹66.35 | 1,126 |
| 2026-01-19 | ₹70.05 | ₹73.70 | ₹69.84 | ₹69.84 | 2,320 |
| 2026-01-16 | ₹79.70 | ₹79.70 | ₹73.51 | ₹73.51 | 7,171 |
| 2026-01-14 | ₹70.02 | ₹77.38 | ₹70.02 | ₹77.37 | 21,744 |
| 2026-01-13 | ₹73.70 | ₹73.70 | ₹73.70 | ₹73.70 | 2,412 |
| 2026-01-12 | ₹77.57 | ₹77.57 | ₹77.57 | ₹77.57 | 2,430 |
| 2026-01-09 | ₹82.64 | ₹82.64 | ₹79.05 | ₹81.65 | 23,193 |
| 2026-01-08 | ₹78.71 | ₹78.71 | ₹78.71 | ₹78.71 | 663 |
| 2026-01-07 | ₹74.97 | ₹74.97 | ₹74.97 | ₹74.97 | 1,888 |
| 2026-01-06 | ₹71.00 | ₹71.40 | ₹69.36 | ₹71.40 | 5,115 |
| 2026-01-05 | ₹68.00 | ₹68.00 | ₹61.61 | ₹68.00 | 12,361 |
| 2026-01-02 | ₹67.11 | ₹67.11 | ₹63.75 | ₹64.77 | 5,433 |
| 2026-01-01 | ₹71.40 | ₹71.40 | ₹64.60 | ₹67.10 | 5,028 |
Hypersoft Technologies Share Price Performance Analysis (Jun 2023 - Sep 2026)
HYPERSOFT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+126.97%
₹67.10 → ₹152.30
Year to Date
Price Volatility
38.11%
High Volatility
Year to Date
Average Daily Volume
11,276
Year to Date Average
BSE Exchange
Hypersoft Technologies Share Price History – Frequently Asked Questions
Common questions about HYPERSOFT historical data and records. For live price, key ratios and fundamentals, see HYPERSOFT share price.
What is the all-time high share price of Hypersoft Technologies (HYPERSOFT)?
The all-time high share price of Hypersoft Technologies was ₹230.05 recorded on July 21, 2026 on the BSE exchange.
What is the all-time low share price of Hypersoft Technologies (HYPERSOFT)?
The all-time low share price of Hypersoft Technologies was ₹6.51 recorded on September 18, 2023 on the BSE exchange.
How can I download HYPERSOFT historical share price data?
You can download Hypersoft 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 HYPERSOFT shares?
The highest trading volume day for Hypersoft Technologies was 214,503 shares traded on August 29, 2025 on the BSE exchange, with share price at ₹88.09.