Australia Markets closed

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,085.25+17.75 (+1.66%)
At close: 03:29PM IST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20231,083.401,096.901,069.401,085.251,085.253,131,614
29 Mar 20231,046.001,070.001,042.101,067.501,067.502,478,745
28 Mar 20231,056.801,063.801,039.351,041.101,041.102,965,015
27 Mar 20231,053.301,065.501,044.801,051.501,051.501,459,887
24 Mar 20231,073.001,090.001,047.051,051.751,051.752,688,253
23 Mar 20231,077.001,080.401,061.001,065.901,065.902,178,855
22 Mar 20231,091.951,105.751,079.051,081.451,081.451,382,329
21 Mar 20231,099.001,102.401,077.101,083.901,083.902,421,127
20 Mar 20231,105.001,108.301,086.251,090.851,090.852,066,169
17 Mar 20231,088.201,117.101,084.051,108.451,108.455,350,523
16 Mar 20231,083.951,087.551,069.651,072.401,072.401,812,907
15 Mar 20231,095.051,097.901,075.501,079.651,079.651,528,510
14 Mar 20231,098.551,103.401,066.001,084.051,084.053,683,544
13 Mar 20231,120.951,133.601,095.001,098.601,098.603,028,387
10 Mar 20231,105.001,118.151,105.001,116.301,116.301,193,681
09 Mar 20231,121.951,126.701,114.051,116.651,116.651,834,324
08 Mar 20231,112.001,124.001,107.301,120.651,120.653,209,393
06 Mar 20231,129.001,148.001,123.301,126.701,126.704,091,674
03 Mar 20231,115.001,129.701,111.051,119.001,119.003,253,621
02 Mar 20231,090.301,117.001,090.301,105.951,105.954,074,162
01 Mar 20231,077.351,104.001,077.351,101.101,101.101,655,100
28 Feb 20231,083.501,096.901,068.101,077.601,077.6020,793,703
27 Feb 20231,090.001,090.001,076.001,083.951,083.951,834,553
24 Feb 20231,097.001,104.501,082.001,094.851,094.851,684,570
23 Feb 20231,104.801,111.951,092.501,094.351,094.352,139,983
22 Feb 20231,095.001,105.551,090.051,092.601,092.602,212,194
21 Feb 20231,121.001,122.051,103.101,105.201,105.201,313,278
20 Feb 20231,109.551,134.701,107.601,115.701,115.701,706,036
17 Feb 20231,121.701,121.701,107.551,109.551,109.551,958,807
16 Feb 20231,138.601,152.151,124.001,128.151,128.152,369,355
15 Feb 20231,125.001,134.601,119.601,132.901,132.901,648,954
14 Feb 20231,121.001,142.401,118.001,125.451,125.453,938,046
13 Feb 20231,121.251,121.251,105.001,113.001,113.002,009,185
10 Feb 20231,125.801,130.001,100.001,115.651,115.653,185,163
09 Feb 20231,144.001,152.001,138.001,146.351,146.351,501,083
08 Feb 20231,133.901,149.001,132.701,145.001,145.002,848,255
07 Feb 20231,147.851,153.001,125.901,128.251,128.251,931,191
06 Feb 20231,135.201,149.851,128.001,145.701,145.702,070,175
03 Feb 20231,154.001,156.651,138.601,146.151,146.151,814,055
02 Feb 20231,137.801,155.501,135.001,149.601,149.603,048,359
01 Feb 20231,137.001,137.001,114.451,132.101,132.102,393,911
31 Jan 20231,136.001,137.701,113.001,122.201,122.204,582,858
30 Jan 20231,115.601,139.951,105.801,134.751,134.753,508,427
27 Jan 20231,122.751,134.301,105.001,115.601,115.603,864,525
25 Jan 20231,134.851,134.851,116.751,122.751,122.752,692,236
24 Jan 20231,125.901,143.701,121.201,137.851,137.854,861,107
23 Jan 20231,111.001,122.901,108.151,121.201,121.201,696,834
20 Jan 20231,111.051,121.401,107.051,107.801,107.804,747,128
19 Jan 20231,102.351,113.351,098.751,111.401,111.402,298,287
18 Jan 20231,118.951,125.851,114.101,115.151,115.156,905,092
17 Jan 20231,097.901,113.951,095.001,111.051,111.054,390,338
16 Jan 20231,087.001,100.451,078.551,093.701,093.704,508,538
13 Jan 20231,043.901,084.001,041.001,077.801,077.808,253,765
12 Jan 20231,061.001,074.501,061.001,071.651,071.654,748,542
11 Jan 20231,069.001,079.601,050.551,054.801,054.803,594,167
10 Jan 20231,061.001,072.601,056.301,063.851,063.852,297,082
09 Jan 20231,044.951,071.001,040.051,067.451,067.454,562,242
06 Jan 20231,044.001,047.901,025.251,032.801,032.801,887,689
05 Jan 20231,041.801,049.801,033.101,044.101,044.102,294,943
04 Jan 20231,036.201,042.001,031.501,036.601,036.601,219,170
03 Jan 20231,039.001,045.801,033.501,041.351,041.352,484,372
02 Jan 20231,039.101,042.501,031.501,039.451,039.45701,880
30 Dec 20221,050.001,055.251,034.301,039.301,039.301,860,560
29 Dec 20221,030.001,046.001,028.101,044.451,044.451,277,244
28 Dec 20221,030.001,038.301,026.501,035.451,035.451,397,806
27 Dec 20221,039.001,040.751,030.351,036.351,036.35554,319
26 Dec 20221,031.001,041.751,029.001,031.701,031.701,680,715
23 Dec 20221,029.501,044.101,027.101,030.601,030.602,177,675
22 Dec 20221,046.001,054.651,033.601,039.101,039.102,623,451
21 Dec 20221,035.001,053.251,035.001,040.351,040.352,878,658
20 Dec 20221,027.001,033.351,011.501,029.701,029.702,629,849
19 Dec 20221,029.651,037.501,023.351,033.251,033.253,328,172
16 Dec 20221,030.001,046.451,022.351,029.651,029.655,159,215
15 Dec 20221,051.551,051.801,037.101,042.351,042.351,906,369
14 Dec 20221,045.001,057.301,045.001,056.201,056.202,425,507
13 Dec 20221,032.101,046.901,031.101,044.701,044.702,284,909
12 Dec 20221,025.001,039.151,012.451,028.401,028.404,275,785
09 Dec 20221,075.001,075.001,020.701,027.501,027.5012,415,478
08 Dec 20221,113.751,113.751,098.801,101.351,101.351,752,350
07 Dec 20221,114.001,116.601,102.001,105.901,105.902,399,879
06 Dec 20221,121.601,125.001,107.001,120.951,120.952,807,894
05 Dec 20221,133.251,141.951,127.201,130.851,130.852,646,466
02 Dec 20221,136.401,140.401,123.851,135.551,135.552,944,923
01 Dec 20221,130.001,150.651,128.401,136.401,136.403,919,684
30 Nov 20221,127.001,129.901,117.001,120.801,120.806,053,488
29 Nov 20221,118.801,138.751,118.051,128.951,128.951,785,948
28 Nov 20221,125.001,132.751,117.001,118.801,118.802,368,293
25 Nov 20221,135.201,137.551,120.651,128.201,128.201,977,441
24 Nov 20221,106.001,135.001,103.501,129.601,129.603,295,202
23 Nov 20221,108.951,111.501,099.751,103.401,103.402,217,599
22 Nov 20221,091.101,105.901,088.001,103.401,103.402,529,146
21 Nov 20221,098.901,106.351,092.601,095.501,095.501,733,741
18 Nov 20221,098.051,106.001,084.001,103.151,103.152,623,894
17 Nov 20221,095.101,100.601,089.101,092.551,092.552,460,883
16 Nov 20221,107.501,112.451,099.351,105.201,105.202,213,697
15 Nov 20221,093.501,106.101,088.901,103.901,103.902,172,420
14 Nov 20221,095.001,102.951,090.051,099.001,099.002,170,007
11 Nov 20221,071.001,098.701,069.101,090.651,090.653,923,101
10 Nov 20221,050.001,062.401,047.051,052.451,052.452,321,667
09 Nov 20221,060.901,061.451,049.201,053.451,053.452,307,691
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...