Hexaware Technologies (HEXW)

HEXW
🏛️ Indien →
676.05
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 664.00 680.95 654.40 676.05 1.7M
2025-09-26 680.00 690.00 651.05 664.10 1.5M
2025-09-25 700.40 701.80 668.00 681.60 1.6M
2025-09-24 692.00 709.05 680.20 703.80 3.2M
2025-09-23 728.70 733.35 685.50 689.35 2.2M
2025-09-22 769.95 769.95 723.35 726.85 2.3M
2025-09-19 775.00 803.00 760.00 781.75 7.6M
2025-09-18 773.00 783.00 763.00 769.75 0.5M
2025-09-17 760.40 774.05 758.00 767.35 0.8M
2025-09-16 769.30 772.75 752.55 754.40 0.5M
2025-09-15 759.80 777.15 751.10 767.05 0.6M
2025-09-12 755.25 768.35 750.50 758.20 0.6M
2025-09-11 783.00 783.00 751.95 754.05 0.4M
2025-09-10 757.00 788.40 756.00 779.60 1.2M
2025-09-09 735.00 759.70 727.20 753.95 0.8M
2025-09-08 722.80 735.00 720.00 725.20 0.5M
2025-09-05 740.00 742.50 710.15 721.25 0.8M
2025-09-04 758.00 759.60 726.60 730.30 0.9M
2025-09-03 755.80 759.75 743.00 749.55 0.7M
2025-09-02 757.00 762.05 744.45 753.00 0.7M
2025-09-01 753.75 755.90 738.50 750.30 2.1M
2025-08-29 780.30 795.55 750.20 757.75 0.7M
2025-08-28 794.00 803.45 773.65 775.80 0.6M
2025-08-26 825.40 828.85 785.30 793.95 0.8M
2025-08-25 805.00 829.40 798.65 825.35 1.7M
2025-08-22 808.95 813.75 795.00 799.40 1.1M
2025-08-21 807.35 825.00 791.20 808.75 0.9M
2025-08-20 746.00 778.80 738.10 773.80 0.6M
2025-08-19 729.30 756.80 726.40 750.50 0.4M
2025-08-18 717.45 739.70 715.35 729.30 0.5M
2025-08-14 730.00 740.00 711.20 717.30 0.2M
2025-08-13 708.05 726.70 708.05 724.10 0.5M
2025-08-12 706.85 712.45 699.35 706.40 0.4M
2025-08-11 719.00 720.00 697.30 701.30 0.7M
2025-08-08 725.10 730.95 709.40 719.30 0.6M
2025-08-07 716.00 729.50 715.55 725.10 0.4M
2025-08-06 734.90 739.70 714.40 722.80 0.9M
2025-08-05 714.30 733.65 704.10 730.25 0.3M
2025-08-04 697.65 712.75 685.05 709.00 0.5M
2025-08-01 709.75 714.35 689.00 694.45 0.4M
2025-07-31 710.75 710.75 697.10 704.00 0.8M
2025-07-30 718.40 718.45 705.15 712.15 1.3M
2025-07-29 743.20 748.10 712.10 719.25 1.4M
2025-07-28 737.55 749.00 707.10 738.75 1.8M
2025-07-25 797.00 797.00 732.05 739.35 2.6M
2025-07-24 862.00 864.40 823.55 826.60 0.6M
2025-07-23 862.00 869.15 857.95 861.05 0.4M
2025-07-22 857.15 867.60 856.00 859.90 0.8M
2025-07-21 865.00 868.65 849.10 856.35 0.4M
2025-07-18 863.90 878.50 859.00 861.85 1.0M
2025-07-17 875.00 882.05 857.00 858.45 0.9M
2025-07-16 845.00 862.20 838.25 857.40 0.9M
2025-07-15 849.00 861.40 842.25 846.25 1.5M
2025-07-14 860.00 865.75 841.85 848.90 0.7M
2025-07-11 871.20 878.80 855.20 858.90 0.5M
2025-07-10 890.95 892.60 868.20 871.20 1.0M
2025-07-09 885.05 900.00 875.55 890.95 0.9M
2025-07-08 860.00 888.90 857.45 882.50 0.8M
2025-07-07 865.00 872.00 847.05 860.80 0.6M
2025-07-04 868.50 880.70 852.05 866.25 0.4M
2025-07-03 876.75 892.00 862.35 868.45 0.4M
2025-07-02 847.00 882.85 843.00 875.05 1.2M
2025-07-01 854.95 855.40 837.50 847.75 0.4M
2025-06-30 880.30 880.30 848.80 850.55 0.3M
2025-06-27 860.00 880.30 847.15 870.10 1.6M
2025-06-26 847.00 858.00 840.00 854.55 0.5M
2025-06-25 839.90 858.40 837.15 846.35 0.5M
2025-06-24 837.00 855.80 834.15 838.05 0.6M
2025-06-23 822.25 840.25 821.70 835.80 0.3M
2025-06-20 828.00 841.80 817.05 822.25 0.4M
2025-06-19 839.75 841.05 816.05 824.20 0.3M
2025-06-18 834.95 845.20 830.45 839.75 0.7M
2025-06-17 827.10 842.40 826.10 832.05 0.2M
2025-06-16 825.10 838.95 815.05 835.45 0.4M
2025-06-13 809.80 834.35 794.40 831.75 0.4M
2025-06-12 848.90 850.90 812.35 816.35 0.4M
2025-06-11 842.00 848.40 830.10 845.10 0.8M
2025-06-10 835.00 848.45 834.00 844.00 0.2M
2025-06-09 820.00 847.00 816.55 838.05 0.6M
2025-06-06 832.35 832.35 817.50 821.40 0.2M
2025-06-05 816.05 830.65 812.85 824.75 0.6M
2025-06-04 810.00 824.50 804.65 815.10 0.9M
2025-06-03 819.80 821.00 795.05 812.60 0.6M
2025-06-02 854.00 854.00 804.00 813.15 0.8M
2025-05-30 818.65 891.00 814.05 857.50 8.3M
2025-05-29 817.00 823.60 810.00 811.40 0.3M
2025-05-28 823.95 825.00 809.30 818.75 1.0M
2025-05-27 805.00 823.00 797.00 820.10 0.7M
2025-05-26 797.00 810.05 795.45 799.25 1.4M
2025-05-23 800.50 820.75 791.85 795.10 1.9M
2025-05-22 788.35 810.50 782.95 805.50 0.6M
2025-05-21 790.00 806.10 775.00 789.80 1.0M
2025-05-20 752.90 795.00 741.50 789.60 2.7M
2025-05-19 767.95 767.95 738.20 744.55 1.8M
2025-05-16 770.00 784.30 754.40 770.95 1.8M
2025-05-15 762.95 769.65 747.60 766.05 1.0M
2025-05-14 748.95 766.85 731.15 759.60 0.9M
2025-05-13 748.85 758.30 739.65 744.15 0.7M
2025-05-12 718.00 754.80 710.25 749.20 1.3M
2025-05-09 681.00 706.50 673.10 700.05 0.7M
2025-05-08 688.50 709.25 685.25 694.55 0.5M
2025-05-07 676.00 689.00 674.15 686.35 0.2M
2025-05-06 701.90 706.75 677.15 682.05 0.6M
2025-05-05 710.00 714.80 692.60 697.70 0.5M
2025-05-02 704.70 708.05 689.90 700.55 0.7M
2025-04-30 728.20 730.40 682.50 699.50 1.2M
2025-04-29 707.80 733.50 683.65 728.20 1.9M
2025-04-28 710.00 714.45 681.30 701.90 0.6M
2025-04-25 689.50 714.40 684.20 704.85 1.6M
2025-04-24 670.95 690.50 668.95 687.15 0.9M
2025-04-23 670.00 670.05 640.20 665.25 8.7M
2025-04-22 680.00 680.00 657.40 664.55 1.1M
2025-04-21 663.00 681.45 654.60 677.95 0.5M
2025-04-17 632.90 679.50 628.60 668.05 1.2M
2025-04-16 635.00 640.00 623.85 630.30 1.3M
2025-04-15 637.95 643.20 631.00 637.75 3.1M
2025-04-11 664.00 664.00 630.00 631.80 1.7M
2025-04-09 665.05 665.05 620.25 634.30 1.4M
2025-04-08 670.95 680.05 660.15 668.00 2.0M
2025-04-07 590.50 663.55 590.30 655.45 1.6M
2025-04-04 680.05 680.10 645.10 655.55 1.1M
2025-04-03 702.00 706.75 680.10 683.65 0.3M
2025-04-02 705.00 707.90 685.00 702.40 1.3M
2025-04-01 695.00 709.90 683.50 702.40 0.7M
2025-03-28 715.90 723.80 698.00 700.75 0.5M
2025-03-27 719.10 726.00 709.50 711.50 0.6M
2025-03-26 725.00 730.00 715.00 721.40 0.5M
2025-03-25 732.00 737.00 721.30 725.00 1.4M
2025-03-24 732.00 740.00 719.85 733.20 1.2M
2025-03-21 731.85 745.00 714.80 728.60 2.6M
2025-03-20 744.00 747.95 728.50 732.45 1.3M
2025-03-19 735.20 742.00 722.60 736.10 3.3M
2025-03-18 750.00 789.95 745.35 759.15 0.8M
2025-03-17 757.00 757.00 719.80 752.20 3.4M
2025-03-13 779.00 779.00 753.00 758.95 0.3M
2025-03-12 799.20 803.45 762.50 768.65 0.8M
2025-03-11 770.00 801.65 765.00 799.20 0.7M
2025-03-10 780.05 800.25 768.00 778.95 0.7M
2025-03-07 827.00 827.00 758.60 781.75 2.1M
2025-03-06 809.95 827.90 805.10 819.25 1.5M
2025-03-05 806.10 816.80 798.00 801.00 1.3M
2025-03-04 799.00 808.90 793.25 801.15 0.7M
2025-03-03 803.00 817.00 790.25 809.75 1.2M
2025-02-28 817.90 826.60 793.20 808.45 1.2M
2025-02-27 830.00 847.00 784.45 826.60 1.0M
2025-02-25 805.10 828.65 787.85 822.80 2.1M
2025-02-24 808.65 840.50 797.50 805.10 2.3M
2025-02-21 801.10 824.00 775.00 817.40 3.2M
2025-02-20 749.70 806.70 745.75 798.10 6.2M
2025-02-19 745.50 788.00 708.00 762.55 19.0M