Hexa Tradex Ltd

HEXA
🏛️ india →
178.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 134.10 134.90 132.10 134.10 0.0M
2021-12-30 132.90 134.90 131.10 133.00 0.0M
2021-12-29 139.30 139.65 130.20 132.10 0.0M
2021-12-28 136.35 138.00 132.60 135.25 0.0M
2021-12-27 134.30 136.75 133.00 133.75 0.0M
2021-12-24 139.15 140.35 134.10 136.50 0.0M
2021-12-23 141.65 141.65 135.10 136.40 0.0M
2021-12-22 141.55 141.55 137.10 139.05 0.0M
2021-12-21 127.50 139.85 127.50 138.70 0.0M
2021-12-20 138.60 141.55 132.65 133.20 0.0M
2021-12-17 144.95 147.00 138.00 139.60 0.0M
2021-12-16 137.00 144.00 136.00 142.25 0.0M
2021-12-15 144.90 145.80 136.10 138.20 0.0M
2021-12-14 136.95 143.90 133.95 140.45 0.0M
2021-12-13 145.90 146.35 135.25 137.05 0.0M
2021-12-10 147.00 147.00 137.55 139.40 0.0M
2021-12-09 141.70 145.70 138.00 140.75 0.0M
2021-12-08 142.00 143.80 134.15 138.90 0.0M
2021-12-07 139.05 141.00 134.30 138.65 0.0M
2021-12-06 129.25 134.45 125.25 134.30 0.0M
2021-12-03 133.00 133.00 122.10 128.05 0.0M
2021-12-02 128.00 129.60 122.90 127.10 0.0M
2021-12-01 129.80 131.90 124.75 126.00 0.0M
2021-11-30 128.25 136.45 128.25 128.40 0.0M
2021-11-29 137.30 137.30 128.10 134.95 0.0M
2021-11-26 139.50 139.50 132.00 134.60 0.0M
2021-11-25 142.00 142.00 135.05 136.75 0.0M
2021-11-24 141.50 141.95 135.90 136.45 0.0M
2021-11-23 130.35 142.00 130.35 140.45 0.0M
2021-11-22 131.05 142.75 131.05 135.85 0.0M
2021-11-18 144.00 144.00 133.05 137.80 0.0M
2021-11-17 137.80 138.10 127.55 138.00 0.0M
2021-11-16 132.70 132.70 123.75 131.55 0.0M
2021-11-15 123.50 135.95 123.50 127.40 0.0M
2021-11-12 138.00 140.00 128.55 129.90 0.1M
2021-11-11 137.55 140.00 131.35 135.30 0.0M
2021-11-10 144.65 146.80 135.00 137.55 0.0M
2021-11-09 139.15 149.85 139.15 141.80 0.0M
2021-11-08 148.50 159.50 146.40 146.40 0.0M
2021-11-04 158.75 158.75 150.00 154.10 0.0M
2021-11-03 155.05 165.75 150.75 151.85 0.0M
2021-11-02 148.00 159.40 144.45 158.65 0.0M
2021-11-01 144.05 155.95 143.70 152.05 0.0M
2021-10-29 158.00 158.65 144.30 151.25 0.0M
2021-10-28 154.00 161.80 150.85 151.40 0.0M
2021-10-27 150.00 159.95 150.00 158.65 0.0M
2021-10-26 155.05 157.95 152.00 154.50 0.0M
2021-10-25 164.95 164.95 149.70 152.00 0.0M
2021-10-22 162.00 166.95 153.75 157.50 0.0M
2021-10-21 155.00 162.75 147.25 160.85 0.0M
2021-10-20 166.45 169.90 155.00 155.00 0.0M
2021-10-19 166.50 173.00 159.00 163.15 0.0M
2021-10-18 170.80 175.95 165.15 166.50 0.0M
2021-10-14 165.05 177.00 165.05 170.80 0.0M
2021-10-13 172.00 176.95 163.00 170.95 0.0M
2021-10-12 177.35 177.35 168.00 169.60 0.0M
2021-10-11 173.65 181.90 166.25 172.30 0.0M
2021-10-08 184.90 185.15 172.00 173.65 0.0M
2021-10-07 172.10 185.00 172.10 176.35 0.0M
2021-10-06 183.70 184.95 172.50 180.15 0.0M
2021-10-05 177.00 177.35 169.40 176.95 0.0M
2021-10-04 160.00 169.45 156.30 169.40 0.0M
2021-10-01 166.05 169.95 159.00 161.40 0.0M
2021-09-30 175.25 175.25 164.00 166.05 0.0M
2021-09-29 167.00 173.35 160.50 171.80 0.0M
2021-09-28 159.00 167.80 159.00 167.15 0.0M
2021-09-27 148.50 159.85 148.50 159.85 0.0M
2021-09-24 162.90 162.90 150.10 152.25 0.0M
2021-09-23 164.05 166.05 155.10 157.10 0.0M
2021-09-22 169.25 174.90 160.00 160.80 0.0M
2021-09-21 166.00 180.90 165.30 166.70 0.0M
2021-09-20 175.15 182.00 172.80 174.00 0.0M
2021-09-17 180.00 186.00 172.00 178.70 0.0M
2021-09-16 176.00 187.90 176.00 180.25 0.0M
2021-09-15 192.00 195.00 182.00 183.15 0.0M
2021-09-14 186.35 194.90 186.00 191.10 0.0M
2021-09-13 186.60 199.00 186.60 190.15 0.0M
2021-09-09 192.00 199.00 192.00 195.50 0.0M
2021-09-08 198.00 206.90 193.00 197.80 0.0M
2021-09-07 210.00 210.00 197.05 198.00 0.0M
2021-09-06 201.70 210.00 197.00 205.70 0.0M
2021-09-03 209.00 209.10 194.00 205.80 0.0M
2021-09-02 200.00 200.55 188.25 199.15 0.0M
2021-09-01 191.00 204.00 187.35 191.00 0.0M
2021-08-31 200.05 212.90 197.20 197.20 0.0M
2021-08-30 220.00 220.00 204.50 207.55 0.0M
2021-08-27 224.40 224.40 212.00 215.10 0.0M
2021-08-26 222.95 234.05 218.05 220.65 0.1M
2021-08-25 227.50 229.80 215.05 222.95 0.3M
2021-08-24 217.80 223.50 205.00 218.90 0.1M
2021-08-23 215.00 215.00 201.00 213.00 0.1M
2021-08-20 207.00 217.95 202.00 209.40 0.1M
2021-08-18 214.50 220.00 201.80 211.30 0.1M
2021-08-17 212.40 212.40 193.45 212.40 0.5M
2021-08-16 202.30 202.30 202.30 202.30 0.0M
2021-08-13 192.70 192.70 192.70 192.70 0.0M
2021-08-12 183.55 183.55 183.55 183.55 0.0M
2021-08-11 171.70 179.90 165.05 174.85 0.2M
2021-08-10 161.80 177.35 161.80 173.05 0.3M
2021-08-09 170.65 170.65 162.55 170.30 0.2M
2021-08-06 162.55 162.55 162.55 162.55 0.0M
2021-08-05 154.85 154.85 146.00 154.85 0.2M
2021-08-04 147.50 147.50 147.50 147.50 0.0M
2021-08-03 140.40 140.50 140.40 140.50 0.0M
2021-08-02 133.85 133.85 133.85 133.85 0.0M
2021-07-30 127.50 127.50 127.50 127.50 0.0M
2021-07-29 117.45 121.45 116.55 121.45 0.0M
2021-07-28 120.00 124.00 115.55 115.70 0.3M
2021-07-27 126.95 130.20 121.30 121.60 0.1M
2021-07-26 133.95 140.90 127.50 127.65 0.2M
2021-07-23 140.90 146.05 132.15 134.20 0.1M
2021-07-22 136.65 143.00 135.05 139.10 0.1M
2021-07-20 142.00 143.95 134.50 136.65 0.0M
2021-07-19 144.00 149.90 138.25 141.50 0.1M
2021-07-16 136.10 148.05 136.10 145.50 0.2M
2021-07-15 143.25 150.45 143.25 143.25 0.1M
2021-07-14 151.50 157.00 150.75 150.75 0.1M
2021-07-13 175.25 175.25 158.65 158.65 0.5M
2021-07-12 166.55 166.95 162.25 166.95 0.0M
2021-07-09 154.00 159.00 152.00 159.00 0.1M
2021-07-08 148.35 154.00 145.25 151.45 0.0M
2021-07-07 141.20 151.80 137.95 148.35 0.1M
2021-07-06 146.25 146.25 132.35 145.20 0.1M
2021-07-05 139.30 139.30 139.30 139.30 0.0M
2021-07-02 132.70 132.70 132.70 132.70 0.0M
2021-07-01 125.40 126.40 124.55 126.40 0.1M
2021-06-30 118.40 120.40 114.55 120.40 0.5M
2021-06-29 122.00 123.70 113.15 114.70 0.0M
2021-06-28 118.10 123.50 114.45 118.70 0.6M
2021-06-25 117.25 118.90 108.30 118.75 0.1M
2021-06-24 113.25 115.00 107.00 113.25 0.0M
2021-06-23 112.80 113.50 108.00 109.75 0.0M
2021-06-22 103.50 108.15 102.95 108.10 0.0M
2021-06-21 101.75 104.65 101.30 103.00 0.0M
2021-06-18 112.20 113.90 106.60 106.60 0.0M
2021-06-17 114.40 114.40 111.30 112.20 0.0M
2021-06-16 118.40 121.95 110.40 112.20 0.0M
2021-06-15 119.95 119.95 115.00 116.15 0.0M
2021-06-14 120.55 120.55 114.10 116.45 0.0M
2021-06-11 119.90 120.00 117.05 119.45 0.0M
2021-06-10 116.35 118.95 116.05 116.95 0.0M
2021-06-09 116.05 119.95 115.20 116.35 0.0M
2021-06-08 119.80 124.00 117.20 118.55 0.0M
2021-06-07 121.00 124.45 118.10 119.80 0.0M
2021-06-04 116.50 120.90 115.00 120.50 0.1M
2021-06-03 112.40 115.90 111.50 115.15 0.1M
2021-06-02 110.00 116.00 110.00 112.40 0.1M
2021-06-01 113.85 115.90 110.05 112.05 0.0M
2021-05-31 112.50 115.00 108.85 113.30 0.0M
2021-05-28 120.50 120.50 112.25 114.55 0.0M
2021-05-27 124.40 124.40 115.50 116.50 0.0M
2021-05-26 127.50 129.00 118.40 120.40 0.1M
2021-05-25 121.35 125.00 118.00 124.30 0.1M
2021-05-24 116.15 121.95 113.00 120.70 0.1M
2021-05-21 120.00 120.00 116.15 118.10 0.0M
2021-05-20 123.95 123.95 115.80 119.75 0.0M
2021-05-19 116.00 120.95 111.60 119.40 0.0M
2021-05-18 113.00 118.00 107.60 116.75 0.0M
2021-05-17 122.00 122.00 111.55 113.00 0.0M
2021-05-14 123.40 124.15 116.05 117.40 0.1M
2021-05-12 118.00 121.60 116.10 118.25 0.1M
2021-05-11 110.10 116.50 110.00 115.85 0.0M
2021-05-10 115.00 115.00 108.10 113.45 0.1M
2021-05-07 110.00 111.00 103.50 111.00 0.1M
2021-05-06 105.75 105.75 101.00 105.75 0.2M
2021-05-05 98.00 101.00 96.20 100.75 0.0M
2021-05-04 102.25 102.25 97.80 99.60 0.0M
2021-05-03 100.70 103.00 96.20 102.25 0.0M
2021-04-30 96.10 102.50 96.10 99.70 0.0M
2021-04-29 95.00 100.80 93.75 100.65 0.1M
2021-04-28 93.00 99.00 93.00 96.00 0.0M
2021-04-27 88.00 96.40 88.00 96.40 0.1M
2021-04-26 91.00 94.90 87.35 91.85 0.0M
2021-04-23 90.00 96.00 89.95 91.90 0.1M
2021-04-22 92.15 97.50 92.15 94.65 0.1M
2021-04-20 96.95 99.15 95.50 97.00 0.3M
2021-04-19 101.95 101.95 92.65 94.45 0.1M
2021-04-16 97.45 98.40 95.00 97.50 0.1M
2021-04-15 90.00 93.85 88.00 93.85 0.1M
2021-04-13 86.00 90.70 83.85 89.40 0.0M
2021-04-12 93.15 93.15 86.60 88.20 0.1M
2021-04-09 90.00 93.15 86.10 90.65 0.3M
2021-04-08 89.00 90.20 84.25 88.75 0.1M
2021-04-07 85.70 87.70 83.00 86.05 0.1M
2021-04-06 80.00 84.00 80.00 84.00 0.1M
2021-04-05 77.90 81.60 74.00 80.00 0.3M
2021-04-01 77.85 77.85 75.00 77.85 0.2M
2021-03-31 73.90 74.15 68.10 74.15 0.1M
2021-03-30 68.90 70.65 66.25 70.65 0.1M
2021-03-26 68.75 70.00 64.15 67.30 0.1M
2021-03-25 66.85 68.95 63.60 67.40 0.0M
2021-03-24 68.80 68.80 66.70 66.85 0.0M
2021-03-23 65.50 68.95 65.50 68.75 0.0M
2021-03-22 66.35 69.40 63.70 67.80 0.2M
2021-03-19 65.00 69.90 64.00 66.30 0.0M
2021-03-18 66.35 68.30 62.50 67.15 2.1M
2021-03-17 67.00 67.00 64.60 65.05 0.0M
2021-03-16 66.30 70.00 66.10 68.00 0.0M
2021-03-15 73.00 73.00 69.30 69.30 0.0M
2021-03-12 75.10 76.95 72.80 72.90 0.1M
2021-03-10 76.95 77.00 73.20 76.60 0.1M
2021-03-09 79.60 80.00 74.60 76.95 0.1M
2021-03-08 76.50 79.00 74.20 78.45 0.1M
2021-03-05 74.75 77.80 71.55 76.50 0.1M
2021-03-04 68.10 75.05 67.95 74.90 0.2M
2021-03-03 74.80 74.80 70.65 71.50 0.1M
2021-03-02 71.75 74.65 68.05 74.35 0.1M
2021-03-01 71.50 71.65 66.00 71.25 0.1M
2021-02-26 63.00 68.35 63.00 68.25 0.1M
2021-02-25 65.15 65.15 59.05 65.10 0.1M
2021-02-24 62.15 62.15 59.25 62.05 0.2M
2021-02-23 58.25 59.25 57.00 59.20 0.3M
2021-02-22 55.00 57.05 52.35 56.45 0.1M
2021-02-19 54.50 55.35 51.30 55.10 0.1M
2021-02-18 51.95 52.75 50.00 52.75 0.1M
2021-02-17 48.00 52.00 48.00 50.25 0.0M
2021-02-16 53.50 53.50 49.30 50.10 0.0M
2021-02-15 51.00 51.70 48.20 51.60 0.2M
2021-02-12 49.30 49.50 46.45 49.25 0.1M
2021-02-11 47.20 47.40 44.95 47.15 0.1M
2021-02-10 44.65 45.90 42.00 45.15 0.0M
2021-02-09 43.95 44.95 43.05 43.75 0.0M
2021-02-08 44.85 44.85 41.40 43.05 0.0M
2021-02-05 43.05 43.25 39.30 42.75 0.0M
2021-02-04 41.85 41.85 39.85 41.20 0.0M
2021-02-03 41.05 42.00 40.00 40.45 0.0M
2021-02-02 43.05 43.05 40.10 40.80 0.0M
2021-02-01 41.00 41.05 39.55 41.00 0.0M
2021-01-29 38.10 41.30 38.10 40.20 0.0M
2021-01-28 38.80 39.95 38.80 39.35 0.0M
2021-01-27 41.50 43.15 40.00 40.30 0.0M
2021-01-25 43.35 43.35 41.45 41.70 0.0M
2021-01-22 47.40 47.40 43.40 43.60 0.0M
2021-01-21 48.70 48.70 45.05 45.65 0.0M
2021-01-20 48.80 48.80 46.45 47.00 0.0M
2021-01-19 48.50 48.80 45.10 47.60 0.0M
2021-01-18 51.00 51.00 46.45 46.50 0.1M
2021-01-15 48.65 49.40 45.00 48.85 0.1M
2021-01-14 45.35 49.90 45.35 47.05 0.1M
2021-01-13 45.50 48.50 45.50 47.60 0.1M
2021-01-12 47.30 47.30 42.80 47.15 0.4M
2021-01-11 45.05 45.05 45.05 45.05 0.0M
2021-01-08 42.95 42.95 42.95 42.95 0.0M
2021-01-07 40.95 40.95 40.95 40.95 0.0M
2021-01-06 39.00 39.00 39.00 39.00 0.0M
2021-01-05 37.15 37.15 37.15 37.15 0.0M
2021-01-04 35.00 35.40 33.65 35.40 0.7M
2021-01-01 33.95 34.35 33.50 33.75 0.0M