Australia markets open in 1 hour 27 minutes

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
956.00-6.35 (-0.66%)
At close: 03:30PM IST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022964.00964.00954.00956.40956.403,022,304
11 Aug 2022965.00968.50958.75962.35962.353,594,584
10 Aug 2022966.05967.00948.10952.05952.053,271,939
08 Aug 2022957.75968.00950.05966.05966.051,746,911
05 Aug 2022962.90964.95955.00957.75957.752,565,683
04 Aug 2022965.00969.95945.80958.10958.103,513,266
03 Aug 2022951.00961.80950.05957.20957.204,119,614
02 Aug 2022952.15953.85941.05951.05951.052,545,241
01 Aug 2022954.00956.50945.20952.15952.152,489,519
29 July 2022957.00965.70947.15948.40948.403,617,725
28 July 2022935.90949.00932.70946.10946.102,843,497
27 July 2022912.10929.35911.10928.45928.451,742,497
26 July 2022928.50929.65911.10913.50913.502,780,103
25 July 2022920.25932.00914.00930.65930.652,120,224
22 July 2022929.40931.90909.00920.25920.253,514,659
21 July 2022921.00926.95913.55924.45924.453,498,709
20 July 2022904.60918.80895.10917.40917.404,827,089
19 July 2022890.00897.50885.00889.70889.704,636,293
19 July 202210 Dividend
18 July 2022895.00907.50888.85900.30890.305,156,225
15 July 2022896.00905.00877.35883.15873.345,591,590
14 July 2022926.15927.55892.30903.00892.974,916,497
13 July 2022930.00936.00905.00917.75907.5612,874,342
12 July 2022935.00948.55924.40927.80917.495,305,354
11 July 2022975.00979.15940.00943.55933.075,787,815
08 July 2022999.00999.00979.15983.55972.633,141,642
07 July 2022997.001,000.90984.95989.85978.862,985,141
06 July 2022982.00999.00980.05986.60975.642,998,254
05 July 2022987.401,002.65978.45982.15971.242,476,050
04 July 2022975.35989.50973.45984.60973.662,738,846
01 July 2022964.50981.45964.20975.35964.522,827,579
30 June 2022990.00996.55969.95973.25962.443,741,119
29 June 2022985.101,000.25985.00987.55976.583,150,015
28 June 2022989.901,007.00983.251,001.95990.822,702,471
27 June 2022986.151,006.80984.20992.35981.333,626,024
24 June 2022984.00984.55960.00966.70955.961,922,313
23 June 2022962.10977.50958.60971.25960.462,169,033
22 June 2022977.95979.00959.15961.30950.622,575,065
21 June 2022971.70999.90963.65986.60975.642,128,325
20 June 2022965.00966.00952.10960.05949.391,305,407
17 June 2022952.40963.15944.05958.75948.104,302,066
16 June 20221,007.001,007.00961.65964.95954.233,198,618
15 June 2022989.001,007.00988.00989.90978.902,408,630
14 June 2022988.001,000.95978.15996.90985.832,461,791
13 June 2022996.001,002.00982.50991.80980.781,738,804
10 June 20221,012.001,023.751,008.201,015.351,004.072,260,855
09 June 20221,024.951,031.701,011.701,028.651,017.221,654,005
08 June 20221,023.101,033.801,016.001,030.201,018.761,665,512
07 June 20221,030.001,033.751,013.151,022.901,011.541,839,248
06 June 20221,038.001,047.351,021.151,037.301,025.781,997,494
03 June 20221,053.951,069.651,040.201,043.001,031.423,556,955
02 June 20221,011.401,048.901,007.301,039.701,028.153,560,227
01 June 20221,040.751,045.451,011.551,017.901,006.592,554,081
31 May 20221,045.001,045.801,020.451,040.751,029.195,185,485
30 May 20221,019.001,053.351,015.651,039.901,028.353,562,969
27 May 2022989.001,010.45989.001,003.90992.752,795,530
26 May 2022977.00986.00969.05980.70969.814,278,059
25 May 2022992.00992.80963.00974.45963.633,904,551
24 May 20221,022.051,022.40987.00991.75980.733,418,456
23 May 20221,023.001,037.001,014.751,018.301,006.992,285,466
20 May 20221,029.001,034.501,016.801,028.851,017.422,005,622
19 May 20221,055.101,058.301,004.601,009.40998.194,729,354
18 May 20221,083.551,097.351,070.801,073.701,061.772,865,869
17 May 20221,058.201,086.001,045.351,082.901,070.872,620,776
16 May 20221,054.001,066.951,040.201,044.551,032.951,415,370
13 May 20221,070.001,078.001,045.101,052.151,040.462,496,626
12 May 20221,050.101,070.951,043.751,059.401,047.633,195,189
11 May 20221,069.001,079.301,054.051,060.901,049.122,895,668
10 May 20221,073.001,085.001,066.601,072.551,060.642,473,518
09 May 20221,044.001,082.901,034.101,076.101,064.154,207,192
06 May 20221,049.901,056.651,028.951,050.201,038.544,075,606
05 May 20221,059.001,075.201,047.101,072.051,060.142,982,126
04 May 20221,075.901,076.001,035.801,044.951,033.343,385,725
02 May 20221,073.001,082.001,062.001,066.901,055.052,584,604
29 Apr 20221,094.001,100.501,074.351,079.251,067.262,988,180
28 Apr 20221,092.001,102.301,073.301,092.501,080.375,202,061
28 Apr 202218 Dividend
27 Apr 20221,087.001,099.901,074.601,095.601,065.633,288,792
26 Apr 20221,104.001,107.001,085.051,094.301,064.373,213,714
25 Apr 20221,096.901,098.001,077.301,089.851,060.043,565,801
22 Apr 20221,086.601,134.951,081.101,102.051,071.909,567,571
21 Apr 20221,095.001,105.051,081.101,099.201,069.132,547,848
20 Apr 20221,075.001,094.801,064.701,089.401,059.602,573,318
19 Apr 20221,115.901,115.951,058.751,070.251,040.973,422,431
18 Apr 20221,110.001,112.751,084.601,101.751,071.614,391,701
13 Apr 20221,135.001,143.101,123.001,125.101,094.321,971,580
12 Apr 20221,129.801,141.701,119.551,131.151,100.212,906,617
11 Apr 20221,164.001,164.001,131.751,133.501,102.495,679,058
08 Apr 20221,179.001,180.001,162.551,165.351,133.472,656,091
07 Apr 20221,165.601,180.751,163.001,173.301,141.213,391,918
06 Apr 20221,190.001,194.901,167.501,170.501,138.482,838,968
05 Apr 20221,190.001,203.001,184.101,195.451,162.752,634,464
04 Apr 20221,173.201,188.951,168.001,187.051,154.582,282,137
01 Apr 20221,161.001,174.001,152.051,169.651,137.662,479,745
31 Mar 20221,174.801,174.801,161.001,163.751,131.923,006,639
30 Mar 20221,177.351,181.951,162.101,165.201,133.333,073,672
29 Mar 20221,167.001,175.001,163.651,167.701,135.762,443,230
28 Mar 20221,184.901,187.601,158.201,163.951,132.113,406,258
25 Mar 20221,199.001,199.001,175.401,179.351,147.092,489,854
24 Mar 20221,169.001,194.001,169.001,192.101,159.492,351,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...