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
2022-12-30 162.00 162.00 158.10 158.90 0.0M
2022-12-29 159.05 159.90 157.85 158.10 0.0M
2022-12-28 159.60 160.00 159.00 159.10 0.0M
2022-12-27 163.15 163.15 157.95 159.00 0.0M
2022-12-26 162.25 162.25 159.55 160.95 0.0M
2022-12-23 159.10 162.85 159.00 159.00 0.0M
2022-12-22 164.90 164.90 158.75 160.30 0.0M
2022-12-21 164.90 164.90 160.10 161.55 0.0M
2022-12-20 160.10 163.00 160.00 161.90 0.0M
2022-12-19 163.20 163.20 159.45 160.10 0.0M
2022-12-16 161.10 161.10 160.00 160.20 0.0M
2022-12-15 161.30 161.30 160.00 160.50 0.0M
2022-12-14 160.10 161.90 160.00 160.95 0.0M
2022-12-13 158.95 163.05 157.55 160.00 0.0M
2022-12-12 162.95 163.40 158.00 159.05 0.0M
2022-12-09 159.35 161.90 159.35 161.10 0.0M
2022-12-08 162.10 162.10 160.00 160.85 0.0M
2022-12-07 160.95 165.50 160.95 161.10 0.0M
2022-12-06 160.55 164.05 160.50 161.50 0.0M
2022-12-05 161.00 163.50 160.50 161.25 0.0M
2022-12-02 162.25 164.25 161.10 162.25 0.0M
2022-12-01 161.85 165.00 161.85 162.20 0.0M
2022-11-30 159.30 164.55 159.30 161.50 0.0M
2022-11-29 166.50 166.50 160.05 163.10 0.0M
2022-11-28 167.00 167.00 161.60 161.90 0.0M
2022-11-25 161.55 165.85 161.55 164.70 0.0M
2022-11-24 164.95 166.95 159.05 164.55 0.0M
2022-11-23 162.90 167.00 159.35 165.35 0.0M
2022-11-22 157.95 164.00 157.65 159.10 0.0M
2022-11-21 158.95 165.55 158.00 159.25 0.0M
2022-11-18 162.45 162.45 158.95 160.15 0.0M
2022-11-17 161.05 163.45 158.75 159.40 0.0M
2022-11-16 163.50 163.50 159.50 160.05 0.0M
2022-11-15 165.85 166.00 160.00 160.30 0.0M
2022-11-14 161.00 168.00 161.00 161.25 0.0M
2022-11-11 163.00 166.35 160.35 162.20 0.0M
2022-11-10 168.00 168.00 160.10 163.70 0.0M
2022-11-09 157.00 166.35 157.00 164.50 0.0M
2022-11-07 165.00 165.10 164.60 164.70 0.0M
2022-11-04 165.85 165.85 164.50 164.50 0.0M
2022-11-03 164.60 165.90 164.55 164.75 0.0M
2022-11-02 165.10 167.00 165.00 165.10 0.0M
2022-11-01 165.75 166.30 164.50 165.10 0.0M
2022-10-31 163.05 165.00 162.25 164.50 0.0M
2022-10-28 168.65 168.65 164.50 164.60 0.0M
2022-10-27 161.25 167.50 161.25 166.40 0.0M
2022-10-25 160.25 165.20 160.25 164.70 0.0M
2022-10-24 168.80 168.80 162.30 165.00 0.0M
2022-10-21 166.90 166.95 164.00 165.65 0.0M
2022-10-20 165.10 165.75 164.50 165.00 0.0M
2022-10-19 166.05 166.85 164.55 165.00 0.0M
2022-10-18 166.95 168.00 164.50 164.70 0.0M
2022-10-17 164.50 167.05 164.40 164.50 0.0M
2022-10-14 164.60 167.95 164.50 164.85 0.0M
2022-10-13 166.15 167.05 164.50 164.75 0.0M
2022-10-12 164.30 166.15 164.25 164.40 0.0M
2022-10-11 166.05 167.75 164.25 164.40 0.0M
2022-10-10 165.10 166.40 164.25 164.55 0.0M
2022-10-07 164.30 168.35 164.05 165.25 0.0M
2022-10-06 164.00 166.65 164.00 164.85 0.0M
2022-10-04 166.05 166.80 164.25 164.85 0.0M
2022-10-03 164.50 169.05 164.10 165.35 0.0M
2022-09-30 165.70 166.40 164.50 165.00 0.0M
2022-09-29 165.15 165.15 163.65 164.35 0.0M
2022-09-28 162.35 165.00 162.35 164.45 0.0M
2022-09-27 163.90 166.50 162.55 164.05 0.0M
2022-09-26 164.05 165.20 162.15 162.90 0.0M
2022-09-23 163.90 166.65 161.95 163.95 0.0M
2022-09-22 166.60 167.25 163.00 164.35 0.0M
2022-09-21 165.70 167.05 164.00 164.30 0.0M
2022-09-20 165.70 166.95 164.00 165.45 0.0M
2022-09-19 167.90 168.00 164.45 166.65 0.0M
2022-09-16 166.10 168.05 164.55 166.50 0.0M
2022-09-15 168.00 168.00 166.50 166.80 0.0M
2022-09-14 167.90 167.90 166.70 166.70 0.0M
2022-09-13 166.00 168.00 166.00 166.50 0.0M
2022-09-12 169.80 169.80 166.60 168.30 0.0M
2022-09-09 166.90 167.90 166.00 167.50 0.0M
2022-09-08 166.10 168.20 166.00 166.45 0.0M
2022-09-07 167.30 168.20 166.00 167.10 0.0M
2022-09-06 168.95 169.35 166.00 166.60 0.0M
2022-09-05 168.95 169.15 166.40 168.10 0.0M
2022-09-02 167.50 168.85 167.50 167.85 0.0M
2022-09-01 167.85 169.35 167.80 168.15 0.0M
2022-08-30 167.05 169.00 167.05 167.80 0.0M
2022-08-29 167.60 168.70 167.25 167.40 0.0M
2022-08-26 169.80 169.80 167.50 168.20 0.0M
2022-08-25 169.45 169.45 167.00 167.35 0.0M
2022-08-24 167.05 169.75 166.25 168.05 0.0M
2022-08-23 168.85 168.85 166.80 167.50 0.0M
2022-08-22 167.00 168.00 164.65 167.85 0.0M
2022-08-19 167.05 168.10 166.25 166.40 0.0M
2022-08-18 167.45 167.60 167.00 167.10 0.0M
2022-08-17 167.60 167.60 166.90 167.15 0.0M
2022-08-16 167.00 168.00 167.00 167.10 0.0M
2022-08-12 168.80 168.80 167.00 167.10 0.0M
2022-08-11 169.70 169.70 166.85 167.70 0.0M
2022-08-10 163.00 168.70 163.00 167.05 0.0M
2022-08-08 166.25 167.90 166.25 167.00 0.0M
2022-08-05 168.45 168.95 167.30 167.90 0.0M
2022-08-04 167.50 168.00 167.30 167.65 0.0M
2022-08-03 167.05 168.40 162.95 167.20 0.0M
2022-08-02 169.00 169.00 167.15 167.70 0.0M
2022-08-01 169.80 170.00 167.70 168.15 0.0M
2022-07-29 168.05 168.75 167.15 167.85 0.0M
2022-07-28 168.85 168.85 168.05 168.10 0.0M
2022-07-27 168.70 168.80 168.10 168.45 0.0M
2022-07-26 169.00 169.00 168.10 168.10 0.0M
2022-07-25 168.05 169.15 168.05 168.90 0.0M
2022-07-22 169.00 169.90 168.10 168.60 0.0M
2022-07-21 168.10 169.00 168.05 168.75 0.0M
2022-07-20 168.00 168.95 168.00 168.20 0.0M
2022-07-19 168.05 169.70 167.45 168.35 0.0M
2022-07-18 168.90 169.00 168.10 168.45 0.0M
2022-07-15 167.75 168.95 167.75 168.25 0.0M
2022-07-14 168.55 169.75 168.05 169.05 0.0M
2022-07-13 168.50 169.10 168.00 168.70 0.0M
2022-07-12 169.90 169.90 165.05 168.45 0.1M
2022-07-11 169.90 169.90 168.00 168.80 0.1M
2022-07-08 169.95 169.95 168.10 168.65 0.0M
2022-07-07 169.85 170.45 167.00 169.10 0.0M
2022-07-06 169.45 169.45 167.80 168.00 0.0M
2022-07-05 169.40 169.40 168.50 169.05 0.0M
2022-07-04 168.00 169.50 167.60 168.80 0.0M
2022-07-01 169.80 169.80 167.50 168.25 0.0M
2022-06-30 167.90 171.50 166.10 168.55 0.1M
2022-06-29 164.40 168.90 164.05 167.60 0.0M
2022-06-28 167.05 168.65 165.05 165.70 0.1M
2022-06-27 166.50 169.90 165.00 167.80 0.0M
2022-06-24 172.05 174.70 162.10 167.85 0.0M
2022-06-23 158.00 174.60 158.00 172.05 0.0M
2022-06-22 170.00 171.05 162.30 168.25 0.0M
2022-06-21 164.85 176.00 157.05 172.75 0.0M
2022-06-20 160.20 165.00 158.90 160.80 0.0M
2022-06-17 164.40 165.85 161.55 164.20 0.0M
2022-06-16 172.90 172.90 165.00 165.85 0.0M
2022-06-15 176.75 176.80 169.40 171.70 0.0M
2022-06-14 174.10 178.80 173.20 175.40 0.0M
2022-06-13 181.00 181.90 173.00 174.45 0.0M
2022-06-10 171.95 178.90 171.00 177.85 0.0M
2022-06-09 175.05 175.35 172.55 174.40 0.0M
2022-06-08 176.90 178.65 173.25 176.05 0.0M
2022-06-07 173.90 179.90 172.60 176.05 0.0M
2022-06-06 181.95 181.95 171.35 173.60 0.0M
2022-06-03 180.15 184.05 178.75 180.30 0.0M
2022-06-02 178.10 180.95 177.15 180.00 0.0M
2022-06-01 182.20 183.70 178.15 180.95 0.0M
2022-05-31 174.10 184.70 174.10 180.90 0.0M
2022-05-30 171.10 179.30 171.10 178.15 0.0M
2022-05-27 169.00 178.00 167.10 177.10 0.0M
2022-05-26 167.15 172.80 163.50 170.20 0.0M
2022-05-25 173.95 173.95 170.20 171.80 0.0M
2022-05-24 173.80 173.80 170.05 172.05 0.0M
2022-05-23 179.00 179.70 173.00 173.25 0.0M
2022-05-20 180.00 180.00 176.00 177.55 0.0M
2022-05-19 168.55 178.00 168.55 175.65 0.0M
2022-05-18 186.40 186.40 175.25 175.60 0.0M
2022-05-17 177.00 181.45 174.00 178.35 0.0M
2022-05-16 181.55 182.00 176.10 178.75 0.0M
2022-05-13 178.05 180.55 176.85 179.00 0.0M
2022-05-12 174.00 182.00 172.00 176.00 0.0M
2022-05-11 176.50 181.75 171.10 175.20 0.0M
2022-05-10 185.95 189.10 178.55 180.10 0.0M
2022-05-09 174.25 188.00 174.25 185.10 0.0M
2022-05-06 181.50 188.00 181.50 182.85 0.0M
2022-05-05 190.95 198.85 190.95 190.95 0.2M
2022-05-04 200.95 200.95 200.95 200.95 0.0M
2022-05-02 211.50 211.50 211.50 211.50 0.0M
2022-04-29 229.00 229.00 222.60 222.60 0.2M
2022-04-28 226.00 235.00 220.15 234.30 0.5M
2022-04-27 222.55 224.90 216.60 223.85 0.1M
2022-04-26 220.15 224.15 219.00 222.50 0.0M
2022-04-25 219.95 224.70 212.35 220.30 0.1M
2022-04-22 225.90 227.00 217.25 223.50 0.1M
2022-04-21 232.00 237.00 221.60 224.25 0.1M
2022-04-20 225.00 230.75 216.95 228.75 0.2M
2022-04-19 229.90 229.90 216.40 220.80 0.1M
2022-04-18 220.00 226.15 215.95 222.15 0.3M
2022-04-13 203.00 218.80 195.00 215.40 0.4M
2022-04-12 193.00 204.40 181.20 198.95 0.1M
2022-04-11 178.00 193.50 177.05 189.30 0.2M
2022-04-08 175.00 176.50 171.15 175.95 0.1M
2022-04-07 168.40 174.70 166.90 170.95 0.0M
2022-04-06 163.60 169.00 163.60 168.05 0.0M
2022-04-05 163.90 166.95 161.50 165.95 0.0M
2022-04-04 163.40 164.50 162.05 163.00 0.0M
2022-04-01 162.15 164.45 160.70 161.30 0.1M
2022-03-31 165.70 165.70 161.60 163.60 0.0M
2022-03-30 164.10 166.85 160.25 162.75 0.0M
2022-03-29 163.90 166.50 156.00 164.30 0.1M
2022-03-28 168.00 168.00 160.10 162.15 0.0M
2022-03-25 175.00 179.00 166.25 167.60 0.1M
2022-03-24 172.10 172.10 161.15 172.10 0.1M
2022-03-23 155.60 163.95 154.00 163.95 0.1M
2022-03-22 160.90 162.05 154.15 156.15 0.1M
2022-03-21 166.25 167.10 157.95 160.00 0.1M
2022-03-17 168.10 181.00 165.10 166.25 0.3M
2022-03-16 173.75 173.75 173.75 173.75 0.0M
2022-03-15 165.50 165.50 165.50 165.50 0.0M
2022-03-14 157.65 157.65 157.65 157.65 0.0M
2022-03-11 150.40 150.40 145.10 150.15 0.0M
2022-03-10 143.00 143.25 139.50 143.25 0.0M
2022-03-09 125.20 136.65 125.20 136.45 0.0M
2022-03-08 132.15 133.95 129.35 130.15 0.0M
2022-03-07 144.35 144.35 133.50 136.15 0.0M
2022-03-04 136.50 141.65 129.15 138.30 0.0M
2022-03-03 134.90 134.95 134.80 134.95 0.0M
2022-03-02 128.00 128.55 128.00 128.55 0.0M
2022-02-28 114.55 122.45 111.10 122.45 0.0M
2022-02-25 118.45 121.45 114.55 116.65 0.0M
2022-02-24 120.45 123.25 120.45 120.45 0.0M
2022-02-23 116.45 128.65 116.45 126.75 0.0M
2022-02-22 120.30 123.95 120.00 122.55 0.0M
2022-02-21 123.90 127.80 119.20 123.30 0.0M
2022-02-18 124.75 125.90 121.25 121.80 0.0M
2022-02-17 129.00 131.80 125.10 125.30 0.0M
2022-02-16 128.60 131.80 127.50 128.50 0.0M
2022-02-15 127.60 127.95 125.60 127.65 0.0M
2022-02-14 124.45 128.75 124.00 125.10 0.0M
2022-02-11 130.50 132.00 128.25 129.30 0.0M
2022-02-10 131.30 133.25 130.40 132.10 0.0M
2022-02-09 134.95 135.00 132.10 132.50 0.0M
2022-02-08 135.20 136.60 129.95 132.10 0.0M
2022-02-07 139.35 142.05 136.00 136.00 0.0M
2022-02-04 145.80 145.80 140.60 143.15 0.0M
2022-02-03 145.50 145.50 139.00 142.90 0.0M
2022-02-02 144.80 144.80 136.65 142.55 0.0M
2022-02-01 134.00 138.85 132.30 138.85 0.0M
2022-01-31 134.60 136.95 130.05 132.25 0.0M
2022-01-28 135.40 142.35 131.25 134.60 0.0M
2022-01-27 143.95 143.95 138.15 138.15 0.0M
2022-01-25 138.55 147.90 136.85 145.40 0.0M
2022-01-24 150.90 150.90 142.40 142.40 0.0M
2022-01-21 150.00 153.95 148.00 149.85 0.0M
2022-01-20 155.95 155.95 149.25 151.00 0.0M
2022-01-19 149.90 155.65 144.40 155.10 0.0M
2022-01-18 145.15 153.90 141.55 148.25 0.0M
2022-01-17 156.40 159.95 148.60 148.60 0.0M
2022-01-14 166.00 166.00 156.35 156.40 0.1M
2022-01-13 159.70 164.55 156.95 164.55 0.1M
2022-01-12 156.75 156.75 150.25 156.75 0.0M
2022-01-11 142.25 149.30 142.25 149.30 0.0M
2022-01-10 136.00 142.85 135.00 142.20 0.0M
2022-01-07 140.00 140.40 134.00 136.05 0.0M
2022-01-06 146.00 146.00 132.10 135.00 0.0M
2022-01-05 132.15 139.35 130.20 139.05 0.0M
2022-01-04 133.95 135.80 131.05 132.75 0.0M
2022-01-03 132.25 135.45 132.25 133.95 0.0M