HEXAWARE.BO Historical Prices | HEXAWARE LTD Stock

BSE

0.22% NSE

0.29%

Hexaware Technologies Ltd. (HEXAWARE.BO)

-BSE

76.90 0.70(0.92%) 11:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	77.70	78.25	75.80	76.20	150,600	76.20
22 May, 2013	78.00	78.70	77.30	77.55	143,000	77.55
21 May, 2013	78.15	79.55	77.10	77.50	210,700	77.50
20 May, 2013	78.50	79.45	77.50	78.05	122,500	78.05
17 May, 2013	78.95	79.40	78.20	78.80	141,000	78.80
16 May, 2013	80.50	81.40	77.85	78.15	239,100	78.15
15 May, 2013	81.30	81.30	80.05	80.80	125,300	80.80
14 May, 2013	81.45	83.30	79.95	80.55	212,000	80.55
13 May, 2013	83.25	83.25	81.05	81.35	104,500	81.35
10 May, 2013	82.60	82.85	82.10	82.40	96,100	82.40
9 May, 2013	85.00	85.50	82.40	82.65	236,100	82.65
09-May-2013	1.20 Dividend
8 May, 2013	84.80	85.90	84.60	85.45	208,200	84.25
7 May, 2013	84.00	85.00	83.80	84.60	157,400	83.41
6 May, 2013	83.75	84.05	82.70	83.50	147,900	82.33
3 May, 2013	83.10	83.70	82.35	82.95	209,800	81.79
2 May, 2013	82.70	83.85	82.30	83.10	253,400	81.93
1 May, 2013	81.95	81.95	81.95	81.95	0	80.80
30 Apr, 2013	83.10	84.30	81.00	81.95	317,100	80.80
29 Apr, 2013	84.75	86.25	81.25	83.10	790,500	81.93
26 Apr, 2013	84.50	84.75	82.40	82.80	176,400	81.64
25 Apr, 2013	86.10	86.65	84.00	84.80	221,500	83.61
24 Apr, 2013	86.05	86.05	86.05	86.05	0	84.84
23 Apr, 2013	84.20	86.90	84.00	86.05	195,100	84.84
22 Apr, 2013	87.10	87.10	84.20	85.00	239,200	83.81
19 Apr, 2013	87.50	87.50	87.50	87.50	0	86.27
18 Apr, 2013	88.10	89.70	86.30	87.50	289,500	86.27
17 Apr, 2013	90.80	91.80	88.30	88.60	161,900	87.36
16 Apr, 2013	88.90	90.80	88.50	90.15	190,600	88.88
15 Apr, 2013	90.95	91.70	88.25	89.85	225,900	88.59
12 Apr, 2013	91.00	91.90	87.70	90.95	383,200	89.67
11 Apr, 2013	96.00	97.75	92.00	92.60	780,400	91.30
10 Apr, 2013	92.00	96.15	90.55	95.70	407,400	94.36
9 Apr, 2013	93.35	94.80	90.80	91.70	375,000	90.41
8 Apr, 2013	91.95	93.00	91.00	92.55	258,300	91.25
5 Apr, 2013	90.00	92.50	89.95	91.30	279,300	90.02
4 Apr, 2013	88.55	91.80	87.10	90.50	561,000	89.23
3 Apr, 2013	90.00	91.50	89.05	89.85	198,500	88.59
2 Apr, 2013	88.35	89.85	86.55	89.45	174,200	88.19
1 Apr, 2013	85.75	87.95	82.50	87.70	156,100	86.47
29 Mar, 2013	84.90	84.90	84.90	84.90	0	83.71
28 Mar, 2013	84.00	86.00	82.80	84.90	133,000	83.71
27 Mar, 2013	84.20	84.20	84.20	84.20	0	83.02
26 Mar, 2013	85.65	85.75	83.85	84.20	177,000	83.02
26-Mar-2013	1.20 Dividend
25 Mar, 2013	86.60	87.85	85.95	86.10	145,400	83.71
22 Mar, 2013	87.10	87.75	84.35	85.50	247,700	83.12
21 Mar, 2013	88.00	89.40	87.00	87.55	278,700	85.12
20 Mar, 2013	91.30	91.50	86.00	86.80	292,200	84.39
19 Mar, 2013	90.00	92.40	90.00	91.00	367,300	88.47
18 Mar, 2013	88.70	90.65	87.90	89.95	183,500	87.45
15 Mar, 2013	89.50	90.80	88.25	89.35	261,300	86.87
14 Mar, 2013	88.75	91.00	87.80	89.10	267,100	86.62
13 Mar, 2013	92.45	92.60	88.55	88.95	296,200	86.48
12 Mar, 2013	93.00	94.10	91.40	93.30	348,400	90.71
11 Mar, 2013	90.50	93.80	90.50	93.00	447,300	90.42
8 Mar, 2013	91.70	91.90	90.00	90.30	303,100	87.79
7 Mar, 2013	87.20	91.10	86.60	90.10	799,600	87.60
6 Mar, 2013	87.65	88.25	85.10	87.20	249,500	84.78
5 Mar, 2013	84.75	87.40	83.35	87.00	289,100	84.58
4 Mar, 2013	89.00	89.00	83.55	84.80	332,600	82.44
1 Mar, 2013	86.15	88.85	85.00	87.90	328,500	85.46
28 Feb, 2013	86.85	87.15	84.80	86.05	237,500	83.66
27 Feb, 2013	86.00	87.10	84.05	86.25	363,500	83.85
26 Feb, 2013	86.20	86.20	80.70	85.20	754,300	82.83
25 Feb, 2013	87.00	88.25	85.50	86.90	262,100	84.49
22 Feb, 2013	89.00	90.00	85.30	86.65	776,700	84.24
21 Feb, 2013	86.90	89.55	85.25	88.30	876,400	85.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On HEXAWARE.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hexaware Technologies Ltd. (HEXAWARE.BO)