HEXT.NSHEXT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $712.75 | $745.00 | $708.80 | $738.50 | 483,734 |
| 1/14/2026 | $730.00 | $730.60 | $700.35 | $712.75 | 1.93M |
| 1/13/2026 | $730.15 | $742.00 | $720.00 | $734.60 | 503,977 |
| 1/12/2026 | $725.00 | $732.00 | $710.45 | $730.10 | 213,708 |
| 1/9/2026 | $732.50 | $739.30 | $698.45 | $729.75 | 759,128 |
| 1/8/2026 | $748.50 | $755.35 | $732.20 | $737.95 | 77,651 |
| 1/7/2026 | $741.05 | $755.95 | $735.45 | $754.45 | 228,098 |
| 1/6/2026 | $737.70 | $746.00 | $732.70 | $737.05 | 207,444 |
| 1/5/2026 | $754.15 | $756.80 | $735.25 | $737.45 | 442,262 |
| 1/2/2026 | $755.00 | $759.00 | $750.15 | $754.15 | 125,493 |
| 1/1/2026 | $765.05 | $765.30 | $752.40 | $758.00 | 194,551 |
| 12/31/2025 | $757.95 | $768.75 | $748.60 | $765.55 | 165,711 |
| 12/30/2025 | $739.10 | $769.90 | $735.60 | $762.45 | 271,560 |
| 12/29/2025 | $740.00 | $753.25 | $737.50 | $741.35 | 137,737 |
| 12/26/2025 | $748.40 | $754.20 | $737.00 | $751.20 | 421,837 |
| 12/24/2025 | $739.90 | $751.30 | $732.00 | $748.40 | 654,134 |
| 12/23/2025 | $746.05 | $748.60 | $730.10 | $738.55 | 555,091 |
| 12/22/2025 | $780.00 | $788.55 | $734.10 | $746.05 | 1.09M |
| 12/19/2025 | $760.35 | $805.00 | $751.45 | $792.55 | 3.12M |
| 12/18/2025 | $757.60 | $777.00 | $749.30 | $755.80 | 354,928 |
| 12/17/2025 | $758.00 | $773.80 | $752.55 | $765.05 | 275,790 |
| 12/16/2025 | $767.00 | $770.00 | $747.95 | $761.45 | 748,397 |
| 12/15/2025 | $761.50 | $776.50 | $760.80 | $769.20 | 332,311 |
| 12/12/2025 | $752.50 | $764.95 | $748.50 | $761.85 | 243,145 |
| 12/11/2025 | $734.85 | $754.70 | $729.80 | $747.75 | 417,512 |
| 12/10/2025 | $756.00 | $765.05 | $731.55 | $734.85 | 369,143 |
| 12/9/2025 | $750.00 | $764.70 | $742.65 | $760.45 | 242,127 |
| 12/8/2025 | $752.10 | $762.25 | $740.65 | $753.90 | 938,781 |
| 12/5/2025 | $794.00 | $798.00 | $751.35 | $754.75 | 586,531 |
| 12/4/2025 | $756.40 | $807.75 | $750.00 | $788.55 | 2.51M |
| 12/3/2025 | $733.00 | $760.00 | $731.10 | $758.20 | 386,067 |
| 12/2/2025 | $738.45 | $745.10 | $729.20 | $735.00 | 463,973 |
| 12/1/2025 | $759.95 | $759.95 | $729.30 | $738.45 | 1.23M |
| 11/28/2025 | $749.50 | $759.00 | $742.15 | $756.75 | 610,811 |
| 11/27/2025 | $760.00 | $762.90 | $742.85 | $746.00 | 370,136 |
| 11/26/2025 | $726.25 | $758.55 | $725.40 | $756.05 | 462,856 |
| 11/25/2025 | $734.85 | $734.85 | $719.05 | $726.45 | 304,719 |
| 11/24/2025 | $715.70 | $735.40 | $714.00 | $729.15 | 1.75M |
| 11/21/2025 | $724.95 | $724.95 | $707.70 | $715.70 | 322,635 |
| 11/19/2025 | $706.95 | $735.00 | $702.45 | $731.50 | 426,604 |
| 11/18/2025 | $711.00 | $711.00 | $698.45 | $702.70 | 297,783 |
| 11/17/2025 | $688.70 | $709.75 | $685.85 | $708.45 | 300,832 |
| 11/14/2025 | $696.25 | $696.25 | $683.15 | $688.70 | 225,673 |
| 11/13/2025 | $696.35 | $699.80 | $683.55 | $696.25 | 327,973 |
| 11/12/2025 | $667.05 | $697.80 | $661.75 | $696.35 | 442,937 |
| 11/11/2025 | $670.10 | $672.30 | $659.40 | $663.40 | 741,102 |
| 11/10/2025 | $674.10 | $699.85 | $651.00 | $673.35 | 741,102 |
| 11/7/2025 | $702.30 | $702.30 | $665.20 | $672.45 | 600,927 |
| 11/6/2025 | $695.00 | $704.00 | $687.80 | $699.50 | 600,927 |
| 11/4/2025 | $693.00 | $699.80 | $685.35 | $695.00 | 345,147 |
| 11/3/2025 | $687.40 | $695.00 | $674.60 | $692.50 | 275,793 |
| 10/31/2025 | $704.25 | $704.30 | $683.20 | $687.40 | 248,070 |
| 10/30/2025 | $707.10 | $714.00 | $697.15 | $704.25 | 261,517 |
| 10/29/2025 | $717.10 | $717.50 | $707.15 | $709.80 | 264,242 |
| 10/28/2025 | $745.00 | $746.45 | $712.35 | $715.25 | 177,435 |
| 10/27/2025 | $725.10 | $740.00 | $721.30 | $736.90 | 176,363 |
| 10/24/2025 | $730.00 | $731.20 | $720.60 | $725.20 | 106,493 |
| 10/23/2025 | $718.00 | $734.00 | $702.00 | $730.00 | 514,261 |
| 10/21/2025 | $721.50 | $721.75 | $715.75 | $718.00 | 23,292 |
| 10/20/2025 | $712.05 | $722.80 | $709.20 | $721.05 | 125,466 |