Hexa Tradex Limited - HEXATRADEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	172.5	172.18	172.18	174	170	11,923
November 06, 2025	172.51	172.5	172.5	179	170.5	5,646
November 04, 2025	175.49	172.35	172.35	180.55	170.1	9,468
November 03, 2025	174.01	174.67	174.67	175.9	174	1,139
October 31, 2025	175.55	174.75	174.75	175.55	173.65	1,785
October 30, 2025	175.57	175.55	175.55	175.57	173.53	1,162
October 29, 2025	176.01	175.57	175.57	179	173.3	2,850
October 28, 2025	176.49	176	176	176.55	173.55	2,657
October 27, 2025	174.3	176.48	176.48	176.75	174.3	921
October 24, 2025	176	174.29	174.29	177.5	173.53	6,559
October 23, 2025	174.32	175.25	175.25	177.2	174.01	2,287
October 21, 2025	175.3	174.32	174.32	175.8	172.31	392
October 20, 2025	174.51	175.54	175.54	175.78	173.31	2,257
October 17, 2025	174	173.58	173.58	176.58	170.6	2,609
October 16, 2025	173.98	173	173	173.98	171	943
October 15, 2025	173.99	171.24	171.24	173.99	170.32	1,897
October 14, 2025	173.35	171.21	171.21	174.89	170.1	9,591
October 13, 2025	172	173.34	173.34	175.6	172	1,367
October 10, 2025	172.8	174.88	174.88	175.32	172.8	2,198
October 09, 2025	176	173.34	173.34	180.3	173	9,378
October 08, 2025	175.3	174.18	174.18	177.3	172.1	9,401
October 07, 2025	175.01	173.51	173.51	176.63	172.34	1,854
October 06, 2025	181.99	173.28	173.28	182.01	172.55	15,612
October 03, 2025	176	178.72	178.72	182.4	174	6,195
October 01, 2025	175	173.85	173.85	175.99	172.71	2,411
September 30, 2025	174.37	175.2	175.2	178	174.37	3,760
September 29, 2025	173.8	174.37	174.37	174.5	172.1	8,248
September 26, 2025	178.6	172.22	172.22	178.6	172.1	22,767
September 25, 2025	177.01	175.17	175.17	177.38	174.5	4,470
September 24, 2025	177.43	176.88	176.88	182.7	175	14,982
September 23, 2025	179	177.68	177.68	179.79	176.56	2,146
September 22, 2025	180.99	176.78	176.78	180.99	175	5,160
September 19, 2025	179.99	178.56	178.56	181.05	176.7	2,759
September 18, 2025	184.04	179	179	184.04	174.1	9,116
September 17, 2025	179.51	180.98	180.98	194.89	176.65	17,254
September 16, 2025	178.52	177.72	177.72	179.15	176.5	2,237
September 15, 2025	178.62	178.17	178.17	180.79	176.85	2,708
September 12, 2025	181	177.01	177.01	181.01	176	3,251
September 11, 2025	180	178.13	178.13	182.4	177.25	4,139
September 10, 2025	181.1	177.84	177.84	181.1	175	41,272
September 09, 2025	178.14	175.97	175.97	181.11	175	4,484
September 08, 2025	180.84	176.99	176.99	180.84	174.1	7,757
September 05, 2025	181.17	178.39	178.39	181.17	178.09	5,050
September 04, 2025	182.95	180.7	180.7	188.8	179	5,823
September 03, 2025	179.8	182.38	182.38	192	177.12	9,890
September 02, 2025	179	177.12	177.12	179.65	176.28	2,631
September 01, 2025	180.8	177.64	177.64	180.8	175.2	1,972
August 29, 2025	177.34	178.25	178.25	180.8	176.02	4,352
August 28, 2025	179.71	178.21	178.21	180.04	176.42	632
August 26, 2025	181.07	177.29	177.29	181.48	176.12	2,111
August 25, 2025	179.07	181.46	181.46	181.8	175.02	3,053
August 22, 2025	177.99	179.02	179.02	180.6	177.5	1,984
August 21, 2025	180.99	179.59	179.59	180.99	177	2,478
August 20, 2025	179.92	179.16	179.16	180.98	178.5	2,335
August 19, 2025	180.51	179.28	179.28	181.19	176.35	5,790
August 18, 2025	177.5	176.85	176.85	179.8	175.6	9,089
August 14, 2025	183.42	174.47	174.47	183.99	174	25,346
August 13, 2025	185.6	182.39	182.39	185.6	180	4,577
August 12, 2025	188	182.86	182.86	188	182	1,664
August 11, 2025	181.03	186.1	186.1	193.75	177	8,922

Hexa Tradex Limited (HEXATRADEX.NS) NSE