HEXT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 761.45 | 767.00 | 770.00 | 747.95 | 748360 | -1.01% |
| 15 Dec 2025 | 769.20 | 761.50 | 776.50 | 760.80 | 332303 | 0.96% |
| 12 Dec 2025 | 761.85 | 752.50 | 764.95 | 748.50 | 243145 | 1.89% |
| 11 Dec 2025 | 747.75 | 734.85 | 754.70 | 729.80 | 417512 | 1.76% |
| 10 Dec 2025 | 734.85 | 756.00 | 765.05 | 731.55 | 369142 | -3.37% |
| 09 Dec 2025 | 760.45 | 750.00 | 764.70 | 742.65 | 242095 | 0.87% |
| 08 Dec 2025 | 753.90 | 752.10 | 762.25 | 740.65 | 938777 | -0.11% |
| 05 Dec 2025 | 754.75 | 794.00 | 798.00 | 751.35 | 586531 | -4.29% |
| 04 Dec 2025 | 788.55 | 756.40 | 807.75 | 750.00 | 2507604 | 4.00% |
| 03 Dec 2025 | 758.20 | 733.00 | 760.00 | 731.10 | 384493 | 3.16% |
| 02 Dec 2025 | 735.00 | 738.45 | 745.10 | 729.20 | 463927 | -0.47% |
| 01 Dec 2025 | 738.45 | 759.95 | 759.95 | 729.30 | 1232730 | -2.42% |
| 28 Nov 2025 | 756.75 | 749.50 | 759.00 | 742.15 | 610811 | 1.44% |
| 27 Nov 2025 | 746.00 | 760.00 | 762.90 | 742.85 | 370136 | -1.33% |
| 26 Nov 2025 | 756.05 | 726.25 | 758.55 | 725.40 | 462856 | 4.07% |
| 25 Nov 2025 | 726.45 | 734.85 | 734.85 | 719.05 | 304719 | -0.37% |
| 24 Nov 2025 | 729.15 | 715.70 | 735.40 | 714.00 | 1751451 | 1.88% |
| 21 Nov 2025 | 715.70 | 724.95 | 724.95 | 707.70 | 322635 | -1.28% |
| 20 Nov 2025 | 724.95 | 735.00 | 737.75 | 717.50 | 206151 | -0.90% |
| 19 Nov 2025 | 731.50 | 706.95 | 735.00 | 702.45 | 426604 | 4.10% |
| 18 Nov 2025 | 702.70 | 711.00 | 711.00 | 698.45 | 297783 | -0.81% |
| 17 Nov 2025 | 708.45 | 688.70 | 709.75 | 685.85 | 300832 | 2.87% |
| 14 Nov 2025 | 688.70 | 696.25 | 696.25 | 683.15 | 225656 | -1.08% |
| 13 Nov 2025 | 696.25 | 696.35 | 699.80 | 683.55 | 327973 | -0.01% |
| 12 Nov 2025 | 696.35 | 667.05 | 697.80 | 661.75 | 442937 | 4.97% |
| 11 Nov 2025 | 663.40 | 670.10 | 672.30 | 659.40 | 741102 | -1.48% |
| 10 Nov 2025 | 673.35 | 674.10 | 699.85 | 651.00 | 720638 | 0.13% |
| 07 Nov 2025 | 672.45 | 702.30 | 702.30 | 665.20 | 600927 | -3.87% |
| 06 Nov 2025 | 699.50 | 695.00 | 704.00 | 687.80 | 227581 | 0.65% |
| 04 Nov 2025 | 695.00 | 693.00 | 699.80 | 685.35 | 345147 | 0.36% |
| 03 Nov 2025 | 692.50 | 687.40 | 695.00 | 674.60 | 275793 | 0.74% |
| 31 Oct 2025 | 687.40 | 704.25 | 704.30 | 683.20 | 248070 | -2.39% |
| 30 Oct 2025 | 704.25 | 707.10 | 714.00 | 697.15 | 261517 | -0.78% |
| 29 Oct 2025 | 709.80 | 717.10 | 717.50 | 707.15 | 264020 | -0.76% |
| 28 Oct 2025 | 715.25 | 745.00 | 746.45 | 712.35 | 177435 | -2.94% |
| 27 Oct 2025 | 736.90 | 725.10 | 740.00 | 721.30 | 176363 | 1.61% |
| 24 Oct 2025 | 725.20 | 730.00 | 731.20 | 720.60 | 106295 | -0.66% |
| 23 Oct 2025 | 730.00 | 718.00 | 734.00 | 702.00 | 514230 | 1.67% |
| 21 Oct 2025 | 718.00 | 721.50 | 721.75 | 715.75 | 23292 | -0.42% |
| 20 Oct 2025 | 721.05 | 712.05 | 722.80 | 709.20 | 125319 | 0.81% |
| 17 Oct 2025 | 715.25 | 715.00 | 719.75 | 708.00 | 405691 | -0.79% |
| 16 Oct 2025 | 720.95 | 743.45 | 746.15 | 719.25 | 318795 | -2.80% |
| 15 Oct 2025 | 741.70 | 716.80 | 744.00 | 716.80 | 1070826 | 2.89% |
| 14 Oct 2025 | 720.90 | 709.45 | 724.40 | 707.55 | 461656 | 1.87% |
| 13 Oct 2025 | 707.65 | 711.90 | 714.75 | 698.70 | 620094 | -1.25% |
| 10 Oct 2025 | 716.60 | 720.05 | 728.85 | 714.35 | 892280 | -0.28% |
| 09 Oct 2025 | 718.60 | 710.00 | 722.00 | 700.95 | 435817 | 1.73% |
| 08 Oct 2025 | 706.40 | 693.15 | 709.05 | 687.90 | 663203 | 1.91% |
| 07 Oct 2025 | 693.15 | 700.80 | 705.00 | 685.15 | 284422 | -0.57% |
| 06 Oct 2025 | 697.15 | 670.00 | 701.95 | 669.00 | 605570 | 4.23% |
| 03 Oct 2025 | 668.85 | 669.00 | 681.40 | 664.90 | 462867 | -1.19% |
| 01 Oct 2025 | 676.90 | 675.60 | 679.15 | 664.50 | 260424 | 0.95% |
| 30 Sep 2025 | 670.50 | 673.55 | 673.55 | 663.20 | 958698 | -0.82% |
| 29 Sep 2025 | 676.05 | 664.00 | 680.95 | 654.40 | 1671664 | 1.80% |
| 26 Sep 2025 | 664.10 | 680.00 | 690.00 | 651.05 | 1474682 | -2.57% |
| 25 Sep 2025 | 681.60 | 700.40 | 701.80 | 668.00 | 1635411 | -3.15% |
| 24 Sep 2025 | 703.80 | 692.00 | 709.05 | 680.20 | 3229757 | 2.10% |
| 23 Sep 2025 | 689.35 | 728.70 | 733.35 | 685.50 | 2167268 | -5.16% |
| 22 Sep 2025 | 726.85 | 769.95 | 769.95 | 723.35 | 2325468 | -7.02% |
| 19 Sep 2025 | 781.75 | 775.00 | 803.00 | 760.00 | 7619777 | 1.56% |
| 18 Sep 2025 | 769.75 | 773.00 | 783.00 | 763.00 | 500827 | 0.31% |
| 17 Sep 2025 | 767.35 | 760.40 | 774.05 | 758.00 | 793434 | 1.72% |
| 16 Sep 2025 | 754.40 | 769.30 | 772.75 | 752.55 | 485866 | -1.65% |
| 15 Sep 2025 | 767.05 | 759.80 | 777.15 | 751.10 | 630959 | 1.17% |
| 12 Sep 2025 | 758.20 | 755.25 | 768.35 | 750.50 | 567770 | 0.55% |
| 11 Sep 2025 | 754.05 | 783.00 | 783.00 | 751.95 | 411380 | -3.28% |
| 10 Sep 2025 | 779.60 | 757.00 | 788.40 | 756.00 | 1188080 | 3.40% |
| 09 Sep 2025 | 753.95 | 735.00 | 759.70 | 727.20 | 835310 | 3.96% |
| 08 Sep 2025 | 725.20 | 722.80 | 735.00 | 720.00 | 507948 | 0.55% |
| 05 Sep 2025 | 721.25 | 740.00 | 742.50 | 710.15 | 763158 | -1.24% |
| 04 Sep 2025 | 730.30 | 758.00 | 759.60 | 726.60 | 913659 | -2.57% |
| 03 Sep 2025 | 749.55 | 755.80 | 759.75 | 743.00 | 721650 | -0.46% |
| 02 Sep 2025 | 753.00 | 757.00 | 762.05 | 744.45 | 653923 | 0.36% |
| 01 Sep 2025 | 750.30 | 753.75 | 755.90 | 738.50 | 2054774 | -0.98% |
| 29 Aug 2025 | 757.75 | 780.30 | 795.55 | 750.20 | 731273 | -2.33% |
| 28 Aug 2025 | 775.80 | 794.00 | 803.45 | 773.65 | 601677 | -2.29% |
| 26 Aug 2025 | 793.95 | 825.40 | 828.85 | 785.30 | 842219 | -3.80% |
| 25 Aug 2025 | 825.35 | 805.00 | 829.40 | 798.65 | 1716241 | 3.25% |
| 22 Aug 2025 | 799.40 | 808.95 | 813.75 | 795.00 | 1084822 | -1.16% |
| 21 Aug 2025 | 808.75 | 807.35 | 825.00 | 791.20 | 890993 | 4.52% |
| 20 Aug 2025 | 773.80 | 746.00 | 778.80 | 738.10 | 619781 | 3.10% |
| 19 Aug 2025 | 750.50 | 729.30 | 756.80 | 726.40 | 397035 | 2.91% |
| 18 Aug 2025 | 729.30 | 717.45 | 739.70 | 715.35 | 497823 | 1.67% |
| 14 Aug 2025 | 717.30 | 730.00 | 740.00 | 711.20 | 247442 | -0.94% |
| 13 Aug 2025 | 724.10 | 708.05 | 726.70 | 708.05 | 540531 | 2.51% |
| 12 Aug 2025 | 706.40 | 706.85 | 712.45 | 699.35 | 413811 | 0.73% |
| 11 Aug 2025 | 701.30 | 719.00 | 720.00 | 697.30 | 685560 | -2.50% |
| 08 Aug 2025 | 719.30 | 725.10 | 730.95 | 709.40 | 599894 | -0.80% |
| 07 Aug 2025 | 725.10 | 716.00 | 729.50 | 715.55 | 441443 | 0.32% |
| 06 Aug 2025 | 722.80 | 734.90 | 739.70 | 714.40 | 906692 | -1.02% |
| 05 Aug 2025 | 730.25 | 714.30 | 733.65 | 704.10 | 310854 | 3.00% |
| 04 Aug 2025 | 709.00 | 697.65 | 712.75 | 685.05 | 470975 | 2.10% |
| 01 Aug 2025 | 694.45 | 709.75 | 714.35 | 689.00 | 364366 | -1.36% |
| 31 Jul 2025 | 704.00 | 710.75 | 710.75 | 697.10 | 751500 | -1.14% |
| 30 Jul 2025 | 712.15 | 718.40 | 718.45 | 705.15 | 1254289 | -0.99% |
| 29 Jul 2025 | 719.25 | 743.20 | 748.10 | 712.10 | 1372456 | -2.64% |
| 28 Jul 2025 | 738.75 | 737.55 | 749.00 | 707.10 | 1786959 | -0.08% |
| 25 Jul 2025 | 739.35 | 797.00 | 797.00 | 732.05 | 2635653 | -10.56% |
| 24 Jul 2025 | 826.60 | 862.00 | 864.40 | 823.55 | 599423 | -4.00% |
| 23 Jul 2025 | 861.05 | 862.00 | 869.15 | 857.95 | 430528 | 0.13% |
| 22 Jul 2025 | 859.90 | 857.15 | 867.60 | 856.00 | 767934 | 0.41% |
| 21 Jul 2025 | 856.35 | 865.00 | 868.65 | 849.10 | 397604 | -0.64% |
| 18 Jul 2025 | 861.85 | 863.90 | 878.50 | 859.00 | 1042544 | 0.40% |
| 17 Jul 2025 | 858.45 | 875.00 | 882.05 | 857.00 | 867277 | 0.12% |
| 16 Jul 2025 | 857.40 | 845.00 | 862.20 | 838.25 | 879553 | 1.32% |
| 15 Jul 2025 | 846.25 | 849.00 | 861.40 | 842.25 | 1477996 | -0.31% |
| 14 Jul 2025 | 848.90 | 860.00 | 865.75 | 841.85 | 670679 | -1.16% |
| 11 Jul 2025 | 858.90 | 871.20 | 878.80 | 855.20 | 531155 | -1.41% |
| 10 Jul 2025 | 871.20 | 890.95 | 892.60 | 868.20 | 997329 | -2.22% |
| 09 Jul 2025 | 890.95 | 885.05 | 900.00 | 875.55 | 875938 | 0.96% |
| 08 Jul 2025 | 882.50 | 860.00 | 888.90 | 857.45 | 799294 | 2.52% |
| 07 Jul 2025 | 860.80 | 865.00 | 872.00 | 847.05 | 594505 | -0.63% |
| 04 Jul 2025 | 866.25 | 868.50 | 880.70 | 852.05 | 408537 | -0.25% |
| 03 Jul 2025 | 868.45 | 876.75 | 892.00 | 862.35 | 412070 | -0.75% |
| 02 Jul 2025 | 875.05 | 847.00 | 882.85 | 843.00 | 1177394 | 3.22% |
| 01 Jul 2025 | 847.75 | 854.95 | 855.40 | 837.50 | 439619 | -0.33% |
| 30 Jun 2025 | 850.55 | 880.30 | 880.30 | 848.80 | 285114 | -2.25% |
| 27 Jun 2025 | 870.10 | 860.00 | 880.30 | 847.15 | 1586719 | 1.82% |
| 26 Jun 2025 | 854.55 | 847.00 | 858.00 | 840.00 | 496706 | 0.97% |
| 25 Jun 2025 | 846.35 | 839.90 | 858.40 | 837.15 | 477763 | 0.99% |
| 24 Jun 2025 | 838.05 | 837.00 | 855.80 | 834.15 | 638210 | 0.27% |
| 23 Jun 2025 | 835.80 | 822.25 | 840.25 | 821.70 | 313358 | 1.65% |
| 20 Jun 2025 | 822.25 | 828.00 | 841.80 | 817.05 | 432034 | -0.24% |
| 19 Jun 2025 | 824.20 | 839.75 | 841.05 | 816.05 | 320038 | -1.85% |
| 18 Jun 2025 | 839.75 | 834.95 | 845.20 | 830.45 | 659057 | 0.93% |
| 17 Jun 2025 | 832.05 | 827.10 | 842.40 | 826.10 | 234834 | -0.41% |
| 16 Jun 2025 | 835.45 | 825.10 | 838.95 | 815.05 | 417848 | 0.44% |
| 13 Jun 2025 | 831.75 | 809.80 | 834.35 | 794.40 | 446255 | 1.89% |
| 12 Jun 2025 | 816.35 | 848.90 | 850.90 | 812.35 | 414929 | -3.40% |
| 11 Jun 2025 | 845.10 | 842.00 | 848.40 | 830.10 | 751273 | 0.13% |
| 10 Jun 2025 | 844.00 | 835.00 | 848.45 | 834.00 | 195933 | 0.71% |
| 09 Jun 2025 | 838.05 | 820.00 | 847.00 | 816.55 | 568872 | 2.03% |
| 06 Jun 2025 | 821.40 | 832.35 | 832.35 | 817.50 | 234108 | -0.41% |
| 05 Jun 2025 | 824.75 | 816.05 | 830.65 | 812.85 | 644372 | 1.18% |
| 04 Jun 2025 | 815.10 | 810.00 | 824.50 | 804.65 | 930464 | 0.31% |
| 03 Jun 2025 | 812.60 | 819.80 | 821.00 | 795.05 | 622383 | -0.07% |
| 02 Jun 2025 | 813.15 | 854.00 | 854.00 | 804.00 | 811330 | -5.17% |
| 30 May 2025 | 857.50 | 818.65 | 891.00 | 814.05 | 8325209 | 5.68% |
| 29 May 2025 | 811.40 | 817.00 | 823.60 | 810.00 | 288967 | -0.90% |
| 28 May 2025 | 818.75 | 823.95 | 825.00 | 809.30 | 976005 | -0.16% |
| 27 May 2025 | 820.10 | 805.00 | 823.00 | 797.00 | 701165 | 2.61% |
| 26 May 2025 | 799.25 | 797.00 | 810.05 | 795.45 | 1424511 | 0.52% |
| 23 May 2025 | 795.10 | 800.50 | 820.75 | 791.85 | 1934906 | -1.29% |
| 22 May 2025 | 805.50 | 788.35 | 810.50 | 782.95 | 594519 | 1.99% |
| 21 May 2025 | 789.80 | 790.00 | 806.10 | 775.00 | 997666 | 0.03% |
| 20 May 2025 | 789.60 | 752.90 | 795.00 | 741.50 | 2702690 | 6.05% |
| 19 May 2025 | 744.55 | 767.95 | 767.95 | 738.20 | 1775153 | -3.42% |
| 16 May 2025 | 770.95 | 770.00 | 784.30 | 754.40 | 1828975 | 0.64% |
| 15 May 2025 | 766.05 | 762.95 | 769.65 | 747.60 | 1013257 | 0.85% |
| 14 May 2025 | 759.60 | 748.95 | 766.85 | 731.15 | 917003 | 2.08% |
| 13 May 2025 | 744.15 | 748.85 | 758.30 | 739.65 | 666698 | -0.67% |
| 12 May 2025 | 749.20 | 718.00 | 754.80 | 710.25 | 1338493 | 7.02% |
| 09 May 2025 | 700.05 | 681.00 | 706.50 | 673.10 | 736951 | 0.79% |
| 08 May 2025 | 694.55 | 688.50 | 709.25 | 685.25 | 459564 | 1.19% |
| 07 May 2025 | 686.35 | 676.00 | 689.00 | 674.15 | 175287 | 0.63% |
| 06 May 2025 | 682.05 | 701.90 | 706.75 | 677.15 | 576350 | -2.24% |
| 05 May 2025 | 697.70 | 710.00 | 714.80 | 692.60 | 478341 | -0.41% |
| 02 May 2025 | 700.55 | 704.70 | 708.05 | 689.90 | 661380 | 0.15% |
| 30 Apr 2025 | 699.50 | 728.20 | 730.40 | 682.50 | 1167076 | -3.94% |
| 29 Apr 2025 | 728.20 | 707.80 | 733.50 | 683.65 | 1896688 | 3.75% |
| 28 Apr 2025 | 701.90 | 710.00 | 714.45 | 681.30 | 572597 | -0.42% |
| 25 Apr 2025 | 704.85 | 689.50 | 714.40 | 684.20 | 1642445 | 2.58% |
| 24 Apr 2025 | 687.15 | 670.95 | 690.50 | 668.95 | 935084 | 3.29% |
| 23 Apr 2025 | 665.25 | 670.00 | 670.05 | 640.20 | 8658353 | 0.11% |
| 22 Apr 2025 | 664.55 | 680.00 | 680.00 | 657.40 | 1063898 | -1.98% |
| 21 Apr 2025 | 677.95 | 663.00 | 681.45 | 654.60 | 523453 | 1.48% |
| 17 Apr 2025 | 668.05 | 632.90 | 679.50 | 628.60 | 1170454 | 5.99% |
| 16 Apr 2025 | 630.30 | 635.00 | 640.00 | 623.85 | 1297564 | -1.17% |
| 15 Apr 2025 | 637.75 | 637.95 | 643.20 | 631.00 | 3129024 | 0.94% |
| 11 Apr 2025 | 631.80 | 664.00 | 664.00 | 630.00 | 1676178 | -0.39% |
| 09 Apr 2025 | 634.30 | 665.05 | 665.05 | 620.25 | 1389775 | -5.04% |
| 08 Apr 2025 | 668.00 | 670.95 | 680.05 | 660.15 | 2018750 | 1.91% |
| 07 Apr 2025 | 655.45 | 590.50 | 663.55 | 590.30 | 1557796 | -0.02% |
| 04 Apr 2025 | 655.55 | 680.05 | 680.10 | 645.10 | 1073767 | -4.11% |
| 03 Apr 2025 | 683.65 | 702.00 | 706.75 | 680.10 | 324364 | -2.67% |
| 02 Apr 2025 | 702.40 | 705.00 | 707.90 | 685.00 | 1310123 | 0.00% |
| 01 Apr 2025 | 702.40 | 695.00 | 709.90 | 683.50 | 656700 | 0.24% |
| 28 Mar 2025 | 700.75 | 715.90 | 723.80 | 698.00 | 478671 | -1.51% |
| 27 Mar 2025 | 711.50 | 719.10 | 726.00 | 709.50 | 567501 | -1.37% |
| 26 Mar 2025 | 721.40 | 725.00 | 730.00 | 715.00 | 515076 | -0.50% |
| 25 Mar 2025 | 725.00 | 732.00 | 737.00 | 721.30 | 1357784 | -1.12% |
| 24 Mar 2025 | 733.20 | 732.00 | 740.00 | 719.85 | 1202986 | 0.63% |
| 21 Mar 2025 | 728.60 | 731.85 | 745.00 | 714.80 | 2575480 | -0.53% |
| 20 Mar 2025 | 732.45 | 744.00 | 747.95 | 728.50 | 1253141 | -0.50% |
| 19 Mar 2025 | 736.10 | 735.20 | 742.00 | 722.60 | 3273807 | -3.04% |
| 18 Mar 2025 | 759.15 | 750.00 | 789.95 | 745.35 | 815739 | 0.92% |
| 17 Mar 2025 | 752.20 | 757.00 | 757.00 | 719.80 | 3446456 | -0.89% |
| 13 Mar 2025 | 758.95 | 779.00 | 779.00 | 753.00 | 343761 | -1.26% |
| 12 Mar 2025 | 768.65 | 799.20 | 803.45 | 762.50 | 757600 | -3.82% |
| 11 Mar 2025 | 799.20 | 770.00 | 801.65 | 765.00 | 704708 | 2.60% |
| 10 Mar 2025 | 778.95 | 780.05 | 800.25 | 768.00 | 665402 | -0.36% |
| 07 Mar 2025 | 781.75 | 827.00 | 827.00 | 758.60 | 2085354 | -4.58% |
| 06 Mar 2025 | 819.25 | 809.95 | 827.90 | 805.10 | 1495937 | 2.28% |
| 05 Mar 2025 | 801.00 | 806.10 | 816.80 | 798.00 | 1277701 | -0.02% |
| 04 Mar 2025 | 801.15 | 799.00 | 808.90 | 793.25 | 728757 | -1.06% |
| 03 Mar 2025 | 809.75 | 803.00 | 817.00 | 790.25 | 1226156 | 0.16% |
| 28 Feb 2025 | 808.45 | 817.90 | 826.60 | 793.20 | 1227827 | -2.20% |
| 27 Feb 2025 | 826.60 | 830.00 | 847.00 | 784.45 | 1028455 | 0.46% |
| 25 Feb 2025 | 822.80 | 805.10 | 828.65 | 787.85 | 2093802 | 2.20% |
| 24 Feb 2025 | 805.10 | 808.65 | 840.50 | 797.50 | 2340220 | -1.50% |
| 21 Feb 2025 | 817.40 | 801.10 | 824.00 | 775.00 | 3183388 | 2.42% |
| 20 Feb 2025 | 798.10 | 749.70 | 806.70 | 745.75 | 6156715 | 4.66% |
