Hexaware Technologies

HEXW
🏛️ india →
676.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 835.00 835.00 835.00 835.00 0.2K
09:15 837.30 840.00 836.15 839.95 1.3K
09:16 837.35 840.65 835.15 835.25 2.0K
09:17 836.30 836.75 835.90 836.65 1.2K
09:18 836.35 838.30 836.35 837.00 0.5K
09:19 836.65 836.65 834.90 834.90 0.9K
09:20 834.15 837.95 834.15 837.95 2.9K
09:21 836.00 838.90 835.55 838.90 1.1K
09:22 837.65 837.95 837.55 837.95 0.2K
09:23 837.20 837.95 836.95 836.95 0.5K
09:24 837.90 837.90 837.25 837.25 0.3K
09:25 837.95 838.80 837.25 838.80 0.6K
09:26 839.60 839.80 839.25 839.30 1.2K
09:27 839.10 839.10 837.95 838.20 0.7K
09:28 838.70 838.75 838.20 838.75 0.0K
09:29 838.20 838.70 837.10 837.85 0.3K
09:30 836.95 836.95 836.35 836.35 0.7K
09:31 837.00 837.05 836.70 836.70 0.4K
09:32 837.85 838.80 837.85 838.00 0.5K
09:33 838.10 838.90 837.85 838.70 0.9K
09:34 838.70 839.40 838.70 839.40 0.2K
09:35 838.50 838.55 838.50 838.50 0.1K
09:36 839.30 840.65 839.30 840.25 0.5K
09:37 840.00 840.00 839.90 839.90 1.3K
09:38 839.30 840.85 839.30 840.85 0.8K
09:39 840.80 843.05 840.80 842.50 1.3K
09:40 842.45 844.95 842.45 844.95 0.8K
09:41 843.20 847.45 843.20 846.00 7.3K
09:42 844.65 844.65 843.00 843.00 1.1K
09:43 843.35 843.35 841.85 841.85 0.4K
09:44 841.85 841.85 841.00 841.05 0.2K
09:45 841.85 841.85 841.70 841.70 0.4K
09:46 841.30 842.95 841.25 842.95 0.3K
09:47 843.00 843.00 842.25 842.45 0.0K
09:48 842.90 842.90 842.90 842.90 0.0K
09:49 843.70 843.70 842.35 842.35 0.4K
09:50 842.50 843.55 842.00 842.10 0.6K
09:51 842.00 842.55 842.00 842.10 0.1K
09:52 842.10 842.10 841.25 841.25 0.2K
09:53 841.85 842.30 841.45 841.55 0.1K
09:54 842.15 842.45 841.85 841.85 0.0K
09:55 842.30 842.30 841.90 841.90 0.0K
09:56 841.55 841.70 841.20 841.20 0.7K
09:57 841.80 841.80 838.55 838.90 5.7K
09:58 839.45 839.45 839.00 839.00 0.3K
09:59 839.60 839.60 838.00 839.05 1.6K
10:00 839.00 839.55 839.00 839.55 0.0K
10:01 839.55 839.75 839.55 839.70 0.1K
10:02 839.20 840.30 839.20 840.30 0.0K
10:03 839.90 839.90 839.60 839.80 2.9K
10:04 840.30 840.30 839.80 839.80 0.0K
10:05 840.30 840.55 840.00 840.00 0.1K
10:06 840.45 841.00 840.30 841.00 0.2K
10:07 841.05 841.20 841.05 841.05 0.4K
10:08 841.50 842.25 841.35 842.25 0.1K
10:09 842.10 842.25 841.60 842.25 0.3K
10:10 841.80 841.80 841.40 841.40 0.4K
10:11 841.35 841.85 841.10 841.60 0.1K
10:12 841.10 841.50 840.55 840.90 0.1K
10:13 841.65 842.25 841.45 842.25 0.6K
10:14 842.25 842.25 842.00 842.00 0.1K
10:15 842.00 842.20 842.00 842.00 0.0K
10:16 842.15 842.15 841.45 841.45 0.1K
10:17 841.35 841.50 841.15 841.15 0.4K
10:18 841.45 841.50 841.00 841.00 0.1K
10:19 841.75 842.00 841.60 841.95 0.9K
10:20 841.95 842.50 841.95 842.50 1.0K
10:21 842.50 842.65 842.20 842.65 0.3K
10:22 843.00 843.20 843.00 843.20 0.1K
10:23 843.15 844.35 843.15 843.65 1.6K
10:24 843.60 843.60 843.20 843.55 0.2K
10:25 843.55 843.55 843.25 843.25 0.1K
10:26 843.25 843.25 843.20 843.20 0.0K
10:27 842.85 843.00 842.50 843.00 1.4K
10:28 844.10 844.20 843.70 843.70 0.6K
10:29 843.35 844.50 843.35 844.50 0.6K
10:30 845.00 845.00 844.20 844.45 0.2K
10:31 844.45 844.45 844.45 844.45 0.1K
10:32 844.20 844.55 843.95 843.95 0.2K
10:33 843.45 843.50 843.45 843.50 0.7K
10:34 843.85 843.85 843.40 843.40 0.2K
10:35 843.45 843.85 843.45 843.85 0.1K
10:36 843.85 843.85 843.65 843.65 0.0K
10:37 843.85 843.85 843.65 843.65 0.0K
10:38 844.35 844.75 844.35 844.40 1.0K
10:39 844.75 844.75 844.40 844.75 0.0K
10:40 844.40 844.95 844.40 844.95 0.1K
10:41 844.95 844.95 844.75 844.90 0.1K
10:42 846.70 846.70 844.85 844.90 5.4K
10:43 845.00 845.00 844.45 844.55 4.3K
10:44 845.00 845.00 844.65 844.65 0.5K
10:45 844.40 844.40 844.15 844.35 0.7K
10:46 844.35 844.35 844.00 844.05 0.1K
10:47 844.05 844.35 844.05 844.15 0.3K
10:48 844.20 844.65 844.20 844.65 0.1K
10:49 844.25 844.65 844.25 844.65 0.3K
10:50 844.30 844.75 844.30 844.75 0.1K
10:51 844.75 844.90 844.45 844.90 0.2K
10:52 844.90 844.90 844.00 844.00 0.1K
10:53 844.00 844.70 844.00 844.70 0.0K
10:54 844.15 844.65 844.15 844.60 0.1K
10:55 844.60 844.60 844.15 844.15 0.1K
10:56 844.15 844.15 844.00 844.00 0.0K
10:57 844.00 844.75 844.00 844.75 0.4K
10:58 844.75 844.75 844.75 844.75 0.1K
10:59 844.75 844.75 843.40 844.00 0.5K
11:00 843.35 843.35 843.35 843.35 0.0K
11:01 843.45 843.95 842.70 843.10 0.1K
11:02 843.10 843.10 843.10 843.10 0.1K
11:03 842.50 842.95 842.25 842.95 0.1K
11:04 842.50 842.70 842.00 842.00 0.0K
11:05 841.80 842.00 841.80 842.00 0.0K
11:06 842.45 842.65 841.70 841.70 0.1K
11:07 841.70 842.65 841.70 842.65 0.3K
11:08 842.15 842.65 841.80 841.80 0.0K
11:09 842.45 842.45 842.00 842.00 0.0K
11:10 842.00 842.75 842.00 842.70 2.8K
11:11 843.00 843.00 843.00 843.00 0.1K
11:12 843.00 843.00 843.00 843.00 0.0K
11:13 842.75 843.00 842.75 842.75 0.0K
11:14 842.65 843.00 842.65 842.80 0.2K
11:15 843.00 843.00 842.65 843.00 0.0K
11:16 843.00 843.00 842.60 842.60 0.0K
11:17 842.60 844.05 842.60 843.35 0.8K
11:18 843.15 843.90 843.15 843.90 0.0K
11:19 844.35 844.40 843.95 844.40 0.1K
11:20 844.40 844.80 844.30 844.80 0.0K
11:21 844.85 844.85 844.85 844.85 0.0K
11:22 844.15 844.50 843.60 844.10 0.8K
11:23 844.50 845.00 844.30 844.30 0.8K
11:24 844.55 844.55 843.75 844.55 0.0K
11:25 844.05 845.00 844.05 845.00 0.1K
11:26 845.00 845.25 844.75 844.75 0.4K
11:27 844.85 845.45 844.10 844.50 0.5K
11:28 845.00 845.45 845.00 845.00 0.0K
11:29 844.85 845.75 844.85 845.75 1.0K
11:30 845.65 845.65 844.80 845.00 0.3K
11:31 845.00 845.30 844.85 844.85 0.1K
11:32 844.50 845.25 844.50 845.15 0.1K
11:33 845.00 845.25 844.80 844.80 1.0K
11:34 845.00 845.45 845.00 845.20 1.8K
11:35 845.20 846.15 845.20 845.55 0.2K
11:36 846.30 846.50 845.50 846.10 1.1K
11:37 846.30 848.35 846.30 847.80 5.3K
11:38 847.25 847.65 846.65 847.60 0.7K
11:39 847.50 847.50 847.00 847.00 0.2K
11:40 847.00 847.75 846.20 846.40 0.3K
11:41 846.35 846.45 846.00 846.10 0.7K
11:42 846.75 847.45 846.75 847.05 0.3K
11:43 847.55 847.55 846.40 846.45 0.2K
11:44 847.25 847.30 846.75 846.75 0.3K
11:45 846.75 846.75 846.15 846.55 0.5K
11:46 846.70 846.70 846.20 846.20 0.4K
11:47 846.30 846.30 846.00 846.00 0.6K
11:48 846.60 846.60 846.00 846.15 0.2K
11:49 846.20 846.20 846.15 846.15 0.1K
11:50 846.70 846.70 846.20 846.25 0.2K
11:51 846.15 846.15 845.80 845.80 0.2K
11:52 845.80 846.15 845.50 845.50 0.1K
11:53 845.50 846.10 845.50 845.50 0.0K
11:54 845.60 846.65 845.60 846.65 0.1K
11:55 845.80 846.25 845.55 845.55 0.0K
11:56 845.70 845.70 845.50 845.50 0.4K
11:57 846.70 846.70 845.05 845.05 0.3K
11:58 845.05 845.45 845.05 845.05 0.2K
11:59 844.85 845.55 844.80 844.80 1.6K
12:00 844.55 845.30 844.55 845.30 0.4K
12:01 846.00 846.00 844.70 845.15 0.6K
12:02 845.20 846.00 845.20 846.00 0.0K
12:03 845.80 845.80 845.05 845.10 0.1K
12:04 846.00 846.00 845.25 845.25 0.0K
12:05 845.95 845.95 845.05 845.15 0.1K
12:06 846.00 846.00 845.25 845.90 0.3K
12:07 845.20 847.45 845.20 845.55 3.4K
12:09 846.20 846.20 845.30 845.30 0.4K
12:10 845.85 846.05 845.30 845.35 0.1K
12:11 845.90 845.90 845.35 845.90 0.0K
12:12 845.90 845.90 845.35 845.35 0.0K
12:13 846.90 846.90 845.80 845.80 1.2K
12:14 846.10 846.70 845.70 845.95 0.2K
12:15 845.95 848.10 845.75 846.30 3.2K
12:16 847.95 847.95 845.90 846.45 0.8K
12:17 847.25 847.25 845.15 845.15 0.7K
12:18 845.20 846.25 845.20 845.90 0.1K
12:19 846.05 846.05 845.95 845.95 0.2K
12:20 846.25 846.25 845.30 845.40 0.3K
12:21 845.40 846.00 845.25 845.35 0.7K
12:22 844.55 845.65 844.55 845.30 1.1K
12:23 845.60 845.65 845.00 845.00 0.6K
12:24 845.00 845.00 845.00 845.00 0.2K
12:25 845.00 845.00 844.80 845.00 0.0K
12:26 845.00 845.00 844.80 844.80 0.1K
12:27 844.80 845.00 843.45 843.50 1.9K
12:28 843.55 844.15 843.55 843.80 0.2K
12:29 844.15 844.15 844.15 844.15 0.0K
12:30 843.95 844.25 843.80 844.25 0.5K
12:31 844.45 844.85 843.85 844.85 0.0K
12:32 844.35 844.85 844.35 844.85 0.0K
12:33 844.85 844.85 844.45 844.45 0.0K
12:34 845.00 845.05 844.60 845.05 0.1K
12:35 844.60 844.60 844.60 844.60 0.0K
12:36 844.90 844.90 843.80 843.80 0.1K
12:37 844.45 844.45 842.40 843.95 2.4K
12:38 843.45 843.55 843.45 843.45 0.1K
12:39 843.20 843.20 842.85 842.85 0.3K
12:40 842.45 843.65 842.45 843.65 0.5K
12:41 843.25 843.25 843.20 843.20 0.0K
12:42 843.25 843.40 843.05 843.40 0.0K
12:43 843.00 843.30 842.90 843.25 0.0K
12:44 843.40 843.40 843.10 843.10 0.0K
12:45 842.95 843.30 842.25 842.95 0.2K
12:46 843.05 843.05 843.00 843.05 0.0K
12:47 842.55 842.55 842.55 842.55 0.0K
12:48 842.50 843.45 842.50 843.00 0.3K
12:49 843.40 843.40 843.40 843.40 0.0K
12:50 843.00 843.25 842.80 842.80 0.1K
12:51 842.75 842.75 842.55 842.55 0.0K
12:52 842.00 842.80 842.00 842.80 0.4K
12:53 842.30 842.30 841.05 841.80 2.7K
12:54 841.15 841.15 841.00 841.00 0.3K
12:55 841.20 841.70 841.20 841.70 0.0K
12:56 841.70 841.70 841.35 841.35 0.1K
12:57 841.70 842.30 841.65 841.80 0.3K
12:58 841.75 842.05 841.75 842.05 0.1K
12:59 841.75 842.05 841.75 842.05 0.0K
13:00 841.75 841.75 841.55 841.55 0.0K
13:01 841.60 841.80 841.60 841.80 0.0K
13:02 841.60 841.60 841.00 841.00 0.2K
13:03 841.25 841.65 841.25 841.65 0.0K
13:04 841.25 841.70 841.25 841.70 0.0K
13:05 841.40 841.40 841.30 841.30 0.0K
13:06 840.75 840.75 840.65 840.65 0.1K
13:07 840.25 840.25 840.25 840.25 0.0K
13:08 840.30 840.30 840.10 840.10 0.1K
13:09 840.65 840.65 839.10 839.85 0.9K
13:10 840.10 840.10 839.70 840.00 0.1K
13:11 839.70 839.70 839.10 839.15 0.1K
13:12 839.55 839.55 839.15 839.15 0.1K
13:14 839.15 839.25 839.15 839.25 0.0K
13:15 840.50 840.50 839.35 839.75 0.3K
13:16 839.70 839.70 839.00 839.25 1.0K
13:17 839.25 839.85 839.25 839.70 0.0K
13:18 839.70 839.70 839.70 839.70 0.1K
13:19 839.70 839.85 839.70 839.85 0.2K
13:20 839.45 839.80 839.45 839.80 0.0K
13:21 839.75 839.75 839.40 839.40 0.0K
13:22 839.40 840.05 839.40 839.80 0.1K
13:23 839.70 839.70 839.05 839.55 0.1K
13:24 839.05 839.80 839.05 839.80 0.3K
13:25 839.30 839.30 838.60 839.20 0.1K
13:26 838.75 838.75 838.75 838.75 0.0K
13:27 838.80 839.25 838.80 839.25 0.2K
13:28 839.00 839.85 839.00 839.40 0.2K
13:29 839.40 839.85 839.25 839.85 0.3K
13:30 839.40 839.75 839.40 839.75 0.1K
13:31 839.40 839.40 839.30 839.30 0.0K
13:32 839.25 839.25 838.90 838.90 0.0K
13:33 838.90 838.90 838.90 838.90 0.1K
13:34 838.40 838.40 838.40 838.40 0.5K
13:35 838.55 838.55 838.10 838.55 0.2K
13:36 838.80 838.80 838.10 838.10 0.1K
13:37 838.80 839.30 838.10 839.30 0.1K
13:38 838.80 838.80 838.80 838.80 0.0K
13:39 839.25 839.25 839.25 839.25 0.0K
13:40 839.35 839.35 838.80 839.35 0.1K
13:41 838.90 839.35 838.90 839.35 0.0K
13:42 839.35 839.35 838.90 838.90 0.0K
13:43 839.30 839.35 838.90 839.35 0.1K
13:44 838.90 839.35 837.60 837.60 0.5K
13:45 838.70 838.70 837.70 837.70 1.6K
13:46 837.70 838.25 837.30 838.25 0.7K
13:47 838.25 838.70 838.25 838.70 0.0K
13:48 838.25 838.90 838.25 838.25 0.1K
13:49 838.30 838.30 838.30 838.30 0.1K
13:50 838.70 839.00 838.30 839.00 0.1K
13:51 838.85 839.10 838.50 838.60 0.1K
13:52 838.60 838.65 838.60 838.65 0.0K
13:53 839.05 839.05 838.65 839.05 0.1K
13:54 839.20 839.35 838.65 838.85 0.1K
13:55 838.85 838.85 838.50 838.75 0.2K
13:56 838.50 838.95 838.50 838.50 0.0K
13:57 838.80 838.80 838.50 838.65 0.1K
13:58 838.65 838.90 838.00 838.90 0.4K
13:59 838.40 838.45 838.00 838.00 0.1K
14:00 838.00 838.80 838.00 838.05 0.1K
14:01 838.60 838.60 838.00 838.00 0.0K
14:02 838.00 839.15 838.00 838.45 0.0K
14:03 838.10 838.65 838.00 838.15 0.1K
14:04 838.80 838.80 838.05 838.45 0.1K
14:05 838.85 839.00 838.35 839.00 0.1K
14:06 839.00 839.00 838.35 838.35 0.0K
14:07 838.35 838.85 838.35 838.85 0.0K
14:08 838.85 838.85 838.05 838.05 0.1K
14:09 838.10 838.65 838.05 838.10 0.0K
14:10 838.15 838.85 838.10 838.10 0.1K
14:11 838.10 838.55 838.10 838.10 0.0K
14:12 838.15 838.60 838.15 838.15 0.3K
14:13 838.20 838.75 838.20 838.30 0.3K
14:14 838.30 838.95 838.20 838.75 0.2K
14:15 838.60 839.20 838.60 839.20 0.2K
14:16 838.70 838.70 838.55 838.55 0.0K
14:17 838.55 839.15 838.50 838.75 0.1K
14:18 838.75 839.10 838.75 838.85 0.1K
14:19 839.15 839.15 838.75 838.75 0.1K
14:20 839.15 839.15 838.75 838.75 0.0K
14:21 838.75 838.85 838.75 838.75 0.2K
14:22 838.75 838.75 838.75 838.75 0.0K
14:23 838.80 838.80 838.50 838.60 0.8K
14:24 838.60 839.05 838.60 839.00 0.2K
14:25 839.00 839.35 839.00 839.00 0.0K
14:26 839.00 839.35 839.00 839.00 0.1K
14:27 839.35 840.00 839.00 840.00 0.5K
14:28 839.70 840.15 839.70 840.15 0.0K
14:29 840.45 840.85 840.20 840.70 0.3K
14:30 840.90 840.90 840.35 840.35 0.1K
14:31 840.85 840.85 839.60 840.05 0.3K
14:32 840.55 840.55 840.50 840.55 1.0K
14:33 840.55 841.15 840.55 840.95 0.2K
14:34 841.35 841.35 841.00 841.10 0.1K
14:35 841.30 842.00 841.30 841.60 0.2K
14:36 841.65 842.80 841.65 842.80 1.1K
14:37 842.40 842.95 842.40 842.85 0.6K
14:38 842.85 843.50 842.85 843.45 0.5K
14:39 843.30 843.30 840.95 840.95 1.7K
14:40 840.95 842.60 840.90 842.40 1.0K
14:41 842.40 842.40 841.90 842.10 0.3K
14:42 842.15 842.75 842.15 842.35 0.0K
14:43 842.35 842.60 842.35 842.60 0.1K
14:44 842.60 843.50 842.60 842.95 0.2K
14:45 842.95 843.25 842.95 843.25 0.0K
14:46 841.60 841.80 841.30 841.30 1.4K
14:47 841.35 841.80 841.35 841.50 0.0K
14:48 841.80 843.25 841.80 842.35 0.4K
14:49 842.35 842.45 841.80 842.45 0.1K
14:50 841.95 842.45 841.90 841.90 0.1K
14:51 841.90 842.00 841.90 842.00 0.0K
14:52 842.00 843.00 842.00 842.45 0.4K
14:53 842.45 842.95 842.45 842.95 0.1K
14:54 842.50 843.20 842.50 843.15 0.2K
14:55 843.10 843.50 841.60 841.90 1.0K
14:56 842.00 842.80 842.00 842.15 0.2K
14:57 842.15 842.85 842.15 842.55 0.4K
14:58 842.35 842.65 842.35 842.40 0.2K
14:59 842.80 842.80 842.40 842.40 0.6K
15:00 842.40 842.70 842.40 842.65 0.5K
15:01 842.70 842.80 842.30 842.30 0.9K
15:02 842.30 847.45 842.30 844.55 8.3K
15:03 844.20 844.90 844.00 844.00 1.7K
15:04 844.30 844.75 843.55 843.65 0.3K
15:05 844.20 844.20 843.30 843.50 0.5K
15:06 842.75 842.75 841.75 841.75 0.2K
15:07 841.80 843.30 841.80 842.45 1.0K
15:08 842.45 842.75 841.75 842.00 0.3K
15:09 842.80 843.00 842.35 843.00 0.4K
15:10 843.00 843.00 842.05 842.35 0.9K
15:11 842.45 843.25 842.30 842.30 2.8K
15:12 843.00 844.75 843.00 844.70 2.3K
15:13 845.00 845.00 844.00 844.20 0.9K
15:14 844.50 844.50 844.25 844.35 0.5K
15:15 844.50 844.50 844.35 844.50 3.2K
15:16 844.85 845.70 844.85 845.15 4.5K
15:17 845.45 845.75 845.20 845.75 1.8K
15:18 845.35 845.75 845.35 845.70 0.7K
15:19 845.60 845.60 845.50 845.55 0.8K
15:20 845.65 845.90 845.40 845.50 2.8K
15:21 845.45 845.45 844.80 844.80 1.5K
15:22 844.40 844.50 844.10 844.50 0.7K
15:23 844.45 844.50 844.10 844.45 0.3K
15:24 844.45 844.60 844.30 844.60 0.7K
15:25 844.55 844.60 844.20 844.20 1.1K
15:26 844.30 844.30 844.00 844.20 0.5K
15:27 844.30 844.30 841.15 841.95 5.0K
15:28 841.90 841.90 840.70 841.30 0.4K
15:29 842.00 844.00 840.00 844.00 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available