HCL Technologies Limited (HCLTECH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1,083.40 | 1,096.90 | 1,069.40 | 1,085.25 | 1,085.25 | 3,131,614 |
| 29 Mar 2023 | 1,046.00 | 1,070.00 | 1,042.10 | 1,067.50 | 1,067.50 | 2,478,745 |
| 28 Mar 2023 | 1,056.80 | 1,063.80 | 1,039.35 | 1,041.10 | 1,041.10 | 2,965,015 |
| 27 Mar 2023 | 1,053.30 | 1,065.50 | 1,044.80 | 1,051.50 | 1,051.50 | 1,459,887 |
| 24 Mar 2023 | 1,073.00 | 1,090.00 | 1,047.05 | 1,051.75 | 1,051.75 | 2,688,253 |
| 23 Mar 2023 | 1,077.00 | 1,080.40 | 1,061.00 | 1,065.90 | 1,065.90 | 2,178,855 |
| 22 Mar 2023 | 1,091.95 | 1,105.75 | 1,079.05 | 1,081.45 | 1,081.45 | 1,382,329 |
| 21 Mar 2023 | 1,099.00 | 1,102.40 | 1,077.10 | 1,083.90 | 1,083.90 | 2,421,127 |
| 20 Mar 2023 | 1,105.00 | 1,108.30 | 1,086.25 | 1,090.85 | 1,090.85 | 2,066,169 |
| 17 Mar 2023 | 1,088.20 | 1,117.10 | 1,084.05 | 1,108.45 | 1,108.45 | 5,350,523 |
| 16 Mar 2023 | 1,083.95 | 1,087.55 | 1,069.65 | 1,072.40 | 1,072.40 | 1,812,907 |
| 15 Mar 2023 | 1,095.05 | 1,097.90 | 1,075.50 | 1,079.65 | 1,079.65 | 1,528,510 |
| 14 Mar 2023 | 1,098.55 | 1,103.40 | 1,066.00 | 1,084.05 | 1,084.05 | 3,683,544 |
| 13 Mar 2023 | 1,120.95 | 1,133.60 | 1,095.00 | 1,098.60 | 1,098.60 | 3,028,387 |
| 10 Mar 2023 | 1,105.00 | 1,118.15 | 1,105.00 | 1,116.30 | 1,116.30 | 1,193,681 |
| 09 Mar 2023 | 1,121.95 | 1,126.70 | 1,114.05 | 1,116.65 | 1,116.65 | 1,834,324 |
| 08 Mar 2023 | 1,112.00 | 1,124.00 | 1,107.30 | 1,120.65 | 1,120.65 | 3,209,393 |
| 06 Mar 2023 | 1,129.00 | 1,148.00 | 1,123.30 | 1,126.70 | 1,126.70 | 4,091,674 |
| 03 Mar 2023 | 1,115.00 | 1,129.70 | 1,111.05 | 1,119.00 | 1,119.00 | 3,253,621 |
| 02 Mar 2023 | 1,090.30 | 1,117.00 | 1,090.30 | 1,105.95 | 1,105.95 | 4,074,162 |
| 01 Mar 2023 | 1,077.35 | 1,104.00 | 1,077.35 | 1,101.10 | 1,101.10 | 1,655,100 |
| 28 Feb 2023 | 1,083.50 | 1,096.90 | 1,068.10 | 1,077.60 | 1,077.60 | 20,793,703 |
| 27 Feb 2023 | 1,090.00 | 1,090.00 | 1,076.00 | 1,083.95 | 1,083.95 | 1,834,553 |
| 24 Feb 2023 | 1,097.00 | 1,104.50 | 1,082.00 | 1,094.85 | 1,094.85 | 1,684,570 |
| 23 Feb 2023 | 1,104.80 | 1,111.95 | 1,092.50 | 1,094.35 | 1,094.35 | 2,139,983 |
| 22 Feb 2023 | 1,095.00 | 1,105.55 | 1,090.05 | 1,092.60 | 1,092.60 | 2,212,194 |
| 21 Feb 2023 | 1,121.00 | 1,122.05 | 1,103.10 | 1,105.20 | 1,105.20 | 1,313,278 |
| 20 Feb 2023 | 1,109.55 | 1,134.70 | 1,107.60 | 1,115.70 | 1,115.70 | 1,706,036 |
| 17 Feb 2023 | 1,121.70 | 1,121.70 | 1,107.55 | 1,109.55 | 1,109.55 | 1,958,807 |
| 16 Feb 2023 | 1,138.60 | 1,152.15 | 1,124.00 | 1,128.15 | 1,128.15 | 2,369,355 |
| 15 Feb 2023 | 1,125.00 | 1,134.60 | 1,119.60 | 1,132.90 | 1,132.90 | 1,648,954 |
| 14 Feb 2023 | 1,121.00 | 1,142.40 | 1,118.00 | 1,125.45 | 1,125.45 | 3,938,046 |
| 13 Feb 2023 | 1,121.25 | 1,121.25 | 1,105.00 | 1,113.00 | 1,113.00 | 2,009,185 |
| 10 Feb 2023 | 1,125.80 | 1,130.00 | 1,100.00 | 1,115.65 | 1,115.65 | 3,185,163 |
| 09 Feb 2023 | 1,144.00 | 1,152.00 | 1,138.00 | 1,146.35 | 1,146.35 | 1,501,083 |
| 08 Feb 2023 | 1,133.90 | 1,149.00 | 1,132.70 | 1,145.00 | 1,145.00 | 2,848,255 |
| 07 Feb 2023 | 1,147.85 | 1,153.00 | 1,125.90 | 1,128.25 | 1,128.25 | 1,931,191 |
| 06 Feb 2023 | 1,135.20 | 1,149.85 | 1,128.00 | 1,145.70 | 1,145.70 | 2,070,175 |
| 03 Feb 2023 | 1,154.00 | 1,156.65 | 1,138.60 | 1,146.15 | 1,146.15 | 1,814,055 |
| 02 Feb 2023 | 1,137.80 | 1,155.50 | 1,135.00 | 1,149.60 | 1,149.60 | 3,048,359 |
| 01 Feb 2023 | 1,137.00 | 1,137.00 | 1,114.45 | 1,132.10 | 1,132.10 | 2,393,911 |
| 31 Jan 2023 | 1,136.00 | 1,137.70 | 1,113.00 | 1,122.20 | 1,122.20 | 4,582,858 |
| 30 Jan 2023 | 1,115.60 | 1,139.95 | 1,105.80 | 1,134.75 | 1,134.75 | 3,508,427 |
| 27 Jan 2023 | 1,122.75 | 1,134.30 | 1,105.00 | 1,115.60 | 1,115.60 | 3,864,525 |
| 25 Jan 2023 | 1,134.85 | 1,134.85 | 1,116.75 | 1,122.75 | 1,122.75 | 2,692,236 |
| 24 Jan 2023 | 1,125.90 | 1,143.70 | 1,121.20 | 1,137.85 | 1,137.85 | 4,861,107 |
| 23 Jan 2023 | 1,111.00 | 1,122.90 | 1,108.15 | 1,121.20 | 1,121.20 | 1,696,834 |
| 20 Jan 2023 | 1,111.05 | 1,121.40 | 1,107.05 | 1,107.80 | 1,107.80 | 4,747,128 |
| 19 Jan 2023 | 1,102.35 | 1,113.35 | 1,098.75 | 1,111.40 | 1,111.40 | 2,298,287 |
| 18 Jan 2023 | 1,118.95 | 1,125.85 | 1,114.10 | 1,115.15 | 1,115.15 | 6,905,092 |
| 17 Jan 2023 | 1,097.90 | 1,113.95 | 1,095.00 | 1,111.05 | 1,111.05 | 4,390,338 |
| 16 Jan 2023 | 1,087.00 | 1,100.45 | 1,078.55 | 1,093.70 | 1,093.70 | 4,508,538 |
| 13 Jan 2023 | 1,043.90 | 1,084.00 | 1,041.00 | 1,077.80 | 1,077.80 | 8,253,765 |
| 12 Jan 2023 | 1,061.00 | 1,074.50 | 1,061.00 | 1,071.65 | 1,071.65 | 4,748,542 |
| 11 Jan 2023 | 1,069.00 | 1,079.60 | 1,050.55 | 1,054.80 | 1,054.80 | 3,594,167 |
| 10 Jan 2023 | 1,061.00 | 1,072.60 | 1,056.30 | 1,063.85 | 1,063.85 | 2,297,082 |
| 09 Jan 2023 | 1,044.95 | 1,071.00 | 1,040.05 | 1,067.45 | 1,067.45 | 4,562,242 |
| 06 Jan 2023 | 1,044.00 | 1,047.90 | 1,025.25 | 1,032.80 | 1,032.80 | 1,887,689 |
| 05 Jan 2023 | 1,041.80 | 1,049.80 | 1,033.10 | 1,044.10 | 1,044.10 | 2,294,943 |
| 04 Jan 2023 | 1,036.20 | 1,042.00 | 1,031.50 | 1,036.60 | 1,036.60 | 1,219,170 |
| 03 Jan 2023 | 1,039.00 | 1,045.80 | 1,033.50 | 1,041.35 | 1,041.35 | 2,484,372 |
| 02 Jan 2023 | 1,039.10 | 1,042.50 | 1,031.50 | 1,039.45 | 1,039.45 | 701,880 |
| 30 Dec 2022 | 1,050.00 | 1,055.25 | 1,034.30 | 1,039.30 | 1,039.30 | 1,860,560 |
| 29 Dec 2022 | 1,030.00 | 1,046.00 | 1,028.10 | 1,044.45 | 1,044.45 | 1,277,244 |
| 28 Dec 2022 | 1,030.00 | 1,038.30 | 1,026.50 | 1,035.45 | 1,035.45 | 1,397,806 |
| 27 Dec 2022 | 1,039.00 | 1,040.75 | 1,030.35 | 1,036.35 | 1,036.35 | 554,319 |
| 26 Dec 2022 | 1,031.00 | 1,041.75 | 1,029.00 | 1,031.70 | 1,031.70 | 1,680,715 |
| 23 Dec 2022 | 1,029.50 | 1,044.10 | 1,027.10 | 1,030.60 | 1,030.60 | 2,177,675 |
| 22 Dec 2022 | 1,046.00 | 1,054.65 | 1,033.60 | 1,039.10 | 1,039.10 | 2,623,451 |
| 21 Dec 2022 | 1,035.00 | 1,053.25 | 1,035.00 | 1,040.35 | 1,040.35 | 2,878,658 |
| 20 Dec 2022 | 1,027.00 | 1,033.35 | 1,011.50 | 1,029.70 | 1,029.70 | 2,629,849 |
| 19 Dec 2022 | 1,029.65 | 1,037.50 | 1,023.35 | 1,033.25 | 1,033.25 | 3,328,172 |
| 16 Dec 2022 | 1,030.00 | 1,046.45 | 1,022.35 | 1,029.65 | 1,029.65 | 5,159,215 |
| 15 Dec 2022 | 1,051.55 | 1,051.80 | 1,037.10 | 1,042.35 | 1,042.35 | 1,906,369 |
| 14 Dec 2022 | 1,045.00 | 1,057.30 | 1,045.00 | 1,056.20 | 1,056.20 | 2,425,507 |
| 13 Dec 2022 | 1,032.10 | 1,046.90 | 1,031.10 | 1,044.70 | 1,044.70 | 2,284,909 |
| 12 Dec 2022 | 1,025.00 | 1,039.15 | 1,012.45 | 1,028.40 | 1,028.40 | 4,275,785 |
| 09 Dec 2022 | 1,075.00 | 1,075.00 | 1,020.70 | 1,027.50 | 1,027.50 | 12,415,478 |
| 08 Dec 2022 | 1,113.75 | 1,113.75 | 1,098.80 | 1,101.35 | 1,101.35 | 1,752,350 |
| 07 Dec 2022 | 1,114.00 | 1,116.60 | 1,102.00 | 1,105.90 | 1,105.90 | 2,399,879 |
| 06 Dec 2022 | 1,121.60 | 1,125.00 | 1,107.00 | 1,120.95 | 1,120.95 | 2,807,894 |
| 05 Dec 2022 | 1,133.25 | 1,141.95 | 1,127.20 | 1,130.85 | 1,130.85 | 2,646,466 |
| 02 Dec 2022 | 1,136.40 | 1,140.40 | 1,123.85 | 1,135.55 | 1,135.55 | 2,944,923 |
| 01 Dec 2022 | 1,130.00 | 1,150.65 | 1,128.40 | 1,136.40 | 1,136.40 | 3,919,684 |
| 30 Nov 2022 | 1,127.00 | 1,129.90 | 1,117.00 | 1,120.80 | 1,120.80 | 6,053,488 |
| 29 Nov 2022 | 1,118.80 | 1,138.75 | 1,118.05 | 1,128.95 | 1,128.95 | 1,785,948 |
| 28 Nov 2022 | 1,125.00 | 1,132.75 | 1,117.00 | 1,118.80 | 1,118.80 | 2,368,293 |
| 25 Nov 2022 | 1,135.20 | 1,137.55 | 1,120.65 | 1,128.20 | 1,128.20 | 1,977,441 |
| 24 Nov 2022 | 1,106.00 | 1,135.00 | 1,103.50 | 1,129.60 | 1,129.60 | 3,295,202 |
| 23 Nov 2022 | 1,108.95 | 1,111.50 | 1,099.75 | 1,103.40 | 1,103.40 | 2,217,599 |
| 22 Nov 2022 | 1,091.10 | 1,105.90 | 1,088.00 | 1,103.40 | 1,103.40 | 2,529,146 |
| 21 Nov 2022 | 1,098.90 | 1,106.35 | 1,092.60 | 1,095.50 | 1,095.50 | 1,733,741 |
| 18 Nov 2022 | 1,098.05 | 1,106.00 | 1,084.00 | 1,103.15 | 1,103.15 | 2,623,894 |
| 17 Nov 2022 | 1,095.10 | 1,100.60 | 1,089.10 | 1,092.55 | 1,092.55 | 2,460,883 |
| 16 Nov 2022 | 1,107.50 | 1,112.45 | 1,099.35 | 1,105.20 | 1,105.20 | 2,213,697 |
| 15 Nov 2022 | 1,093.50 | 1,106.10 | 1,088.90 | 1,103.90 | 1,103.90 | 2,172,420 |
| 14 Nov 2022 | 1,095.00 | 1,102.95 | 1,090.05 | 1,099.00 | 1,099.00 | 2,170,007 |
| 11 Nov 2022 | 1,071.00 | 1,098.70 | 1,069.10 | 1,090.65 | 1,090.65 | 3,923,101 |
| 10 Nov 2022 | 1,050.00 | 1,062.40 | 1,047.05 | 1,052.45 | 1,052.45 | 2,321,667 |
| 09 Nov 2022 | 1,060.90 | 1,061.45 | 1,049.20 | 1,053.45 | 1,053.45 | 2,307,691 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
