HCL Technologies Limited (HCLTECH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 964.00 | 964.00 | 954.00 | 956.40 | 956.40 | 3,022,304 |
| 11 Aug 2022 | 965.00 | 968.50 | 958.75 | 962.35 | 962.35 | 3,594,584 |
| 10 Aug 2022 | 966.05 | 967.00 | 948.10 | 952.05 | 952.05 | 3,271,939 |
| 08 Aug 2022 | 957.75 | 968.00 | 950.05 | 966.05 | 966.05 | 1,746,911 |
| 05 Aug 2022 | 962.90 | 964.95 | 955.00 | 957.75 | 957.75 | 2,565,683 |
| 04 Aug 2022 | 965.00 | 969.95 | 945.80 | 958.10 | 958.10 | 3,513,266 |
| 03 Aug 2022 | 951.00 | 961.80 | 950.05 | 957.20 | 957.20 | 4,119,614 |
| 02 Aug 2022 | 952.15 | 953.85 | 941.05 | 951.05 | 951.05 | 2,545,241 |
| 01 Aug 2022 | 954.00 | 956.50 | 945.20 | 952.15 | 952.15 | 2,489,519 |
| 29 July 2022 | 957.00 | 965.70 | 947.15 | 948.40 | 948.40 | 3,617,725 |
| 28 July 2022 | 935.90 | 949.00 | 932.70 | 946.10 | 946.10 | 2,843,497 |
| 27 July 2022 | 912.10 | 929.35 | 911.10 | 928.45 | 928.45 | 1,742,497 |
| 26 July 2022 | 928.50 | 929.65 | 911.10 | 913.50 | 913.50 | 2,780,103 |
| 25 July 2022 | 920.25 | 932.00 | 914.00 | 930.65 | 930.65 | 2,120,224 |
| 22 July 2022 | 929.40 | 931.90 | 909.00 | 920.25 | 920.25 | 3,514,659 |
| 21 July 2022 | 921.00 | 926.95 | 913.55 | 924.45 | 924.45 | 3,498,709 |
| 20 July 2022 | 904.60 | 918.80 | 895.10 | 917.40 | 917.40 | 4,827,089 |
| 19 July 2022 | 890.00 | 897.50 | 885.00 | 889.70 | 889.70 | 4,636,293 |
| 19 July 2022 | 10 Dividend | |||||
| 18 July 2022 | 895.00 | 907.50 | 888.85 | 900.30 | 890.30 | 5,156,225 |
| 15 July 2022 | 896.00 | 905.00 | 877.35 | 883.15 | 873.34 | 5,591,590 |
| 14 July 2022 | 926.15 | 927.55 | 892.30 | 903.00 | 892.97 | 4,916,497 |
| 13 July 2022 | 930.00 | 936.00 | 905.00 | 917.75 | 907.56 | 12,874,342 |
| 12 July 2022 | 935.00 | 948.55 | 924.40 | 927.80 | 917.49 | 5,305,354 |
| 11 July 2022 | 975.00 | 979.15 | 940.00 | 943.55 | 933.07 | 5,787,815 |
| 08 July 2022 | 999.00 | 999.00 | 979.15 | 983.55 | 972.63 | 3,141,642 |
| 07 July 2022 | 997.00 | 1,000.90 | 984.95 | 989.85 | 978.86 | 2,985,141 |
| 06 July 2022 | 982.00 | 999.00 | 980.05 | 986.60 | 975.64 | 2,998,254 |
| 05 July 2022 | 987.40 | 1,002.65 | 978.45 | 982.15 | 971.24 | 2,476,050 |
| 04 July 2022 | 975.35 | 989.50 | 973.45 | 984.60 | 973.66 | 2,738,846 |
| 01 July 2022 | 964.50 | 981.45 | 964.20 | 975.35 | 964.52 | 2,827,579 |
| 30 June 2022 | 990.00 | 996.55 | 969.95 | 973.25 | 962.44 | 3,741,119 |
| 29 June 2022 | 985.10 | 1,000.25 | 985.00 | 987.55 | 976.58 | 3,150,015 |
| 28 June 2022 | 989.90 | 1,007.00 | 983.25 | 1,001.95 | 990.82 | 2,702,471 |
| 27 June 2022 | 986.15 | 1,006.80 | 984.20 | 992.35 | 981.33 | 3,626,024 |
| 24 June 2022 | 984.00 | 984.55 | 960.00 | 966.70 | 955.96 | 1,922,313 |
| 23 June 2022 | 962.10 | 977.50 | 958.60 | 971.25 | 960.46 | 2,169,033 |
| 22 June 2022 | 977.95 | 979.00 | 959.15 | 961.30 | 950.62 | 2,575,065 |
| 21 June 2022 | 971.70 | 999.90 | 963.65 | 986.60 | 975.64 | 2,128,325 |
| 20 June 2022 | 965.00 | 966.00 | 952.10 | 960.05 | 949.39 | 1,305,407 |
| 17 June 2022 | 952.40 | 963.15 | 944.05 | 958.75 | 948.10 | 4,302,066 |
| 16 June 2022 | 1,007.00 | 1,007.00 | 961.65 | 964.95 | 954.23 | 3,198,618 |
| 15 June 2022 | 989.00 | 1,007.00 | 988.00 | 989.90 | 978.90 | 2,408,630 |
| 14 June 2022 | 988.00 | 1,000.95 | 978.15 | 996.90 | 985.83 | 2,461,791 |
| 13 June 2022 | 996.00 | 1,002.00 | 982.50 | 991.80 | 980.78 | 1,738,804 |
| 10 June 2022 | 1,012.00 | 1,023.75 | 1,008.20 | 1,015.35 | 1,004.07 | 2,260,855 |
| 09 June 2022 | 1,024.95 | 1,031.70 | 1,011.70 | 1,028.65 | 1,017.22 | 1,654,005 |
| 08 June 2022 | 1,023.10 | 1,033.80 | 1,016.00 | 1,030.20 | 1,018.76 | 1,665,512 |
| 07 June 2022 | 1,030.00 | 1,033.75 | 1,013.15 | 1,022.90 | 1,011.54 | 1,839,248 |
| 06 June 2022 | 1,038.00 | 1,047.35 | 1,021.15 | 1,037.30 | 1,025.78 | 1,997,494 |
| 03 June 2022 | 1,053.95 | 1,069.65 | 1,040.20 | 1,043.00 | 1,031.42 | 3,556,955 |
| 02 June 2022 | 1,011.40 | 1,048.90 | 1,007.30 | 1,039.70 | 1,028.15 | 3,560,227 |
| 01 June 2022 | 1,040.75 | 1,045.45 | 1,011.55 | 1,017.90 | 1,006.59 | 2,554,081 |
| 31 May 2022 | 1,045.00 | 1,045.80 | 1,020.45 | 1,040.75 | 1,029.19 | 5,185,485 |
| 30 May 2022 | 1,019.00 | 1,053.35 | 1,015.65 | 1,039.90 | 1,028.35 | 3,562,969 |
| 27 May 2022 | 989.00 | 1,010.45 | 989.00 | 1,003.90 | 992.75 | 2,795,530 |
| 26 May 2022 | 977.00 | 986.00 | 969.05 | 980.70 | 969.81 | 4,278,059 |
| 25 May 2022 | 992.00 | 992.80 | 963.00 | 974.45 | 963.63 | 3,904,551 |
| 24 May 2022 | 1,022.05 | 1,022.40 | 987.00 | 991.75 | 980.73 | 3,418,456 |
| 23 May 2022 | 1,023.00 | 1,037.00 | 1,014.75 | 1,018.30 | 1,006.99 | 2,285,466 |
| 20 May 2022 | 1,029.00 | 1,034.50 | 1,016.80 | 1,028.85 | 1,017.42 | 2,005,622 |
| 19 May 2022 | 1,055.10 | 1,058.30 | 1,004.60 | 1,009.40 | 998.19 | 4,729,354 |
| 18 May 2022 | 1,083.55 | 1,097.35 | 1,070.80 | 1,073.70 | 1,061.77 | 2,865,869 |
| 17 May 2022 | 1,058.20 | 1,086.00 | 1,045.35 | 1,082.90 | 1,070.87 | 2,620,776 |
| 16 May 2022 | 1,054.00 | 1,066.95 | 1,040.20 | 1,044.55 | 1,032.95 | 1,415,370 |
| 13 May 2022 | 1,070.00 | 1,078.00 | 1,045.10 | 1,052.15 | 1,040.46 | 2,496,626 |
| 12 May 2022 | 1,050.10 | 1,070.95 | 1,043.75 | 1,059.40 | 1,047.63 | 3,195,189 |
| 11 May 2022 | 1,069.00 | 1,079.30 | 1,054.05 | 1,060.90 | 1,049.12 | 2,895,668 |
| 10 May 2022 | 1,073.00 | 1,085.00 | 1,066.60 | 1,072.55 | 1,060.64 | 2,473,518 |
| 09 May 2022 | 1,044.00 | 1,082.90 | 1,034.10 | 1,076.10 | 1,064.15 | 4,207,192 |
| 06 May 2022 | 1,049.90 | 1,056.65 | 1,028.95 | 1,050.20 | 1,038.54 | 4,075,606 |
| 05 May 2022 | 1,059.00 | 1,075.20 | 1,047.10 | 1,072.05 | 1,060.14 | 2,982,126 |
| 04 May 2022 | 1,075.90 | 1,076.00 | 1,035.80 | 1,044.95 | 1,033.34 | 3,385,725 |
| 02 May 2022 | 1,073.00 | 1,082.00 | 1,062.00 | 1,066.90 | 1,055.05 | 2,584,604 |
| 29 Apr 2022 | 1,094.00 | 1,100.50 | 1,074.35 | 1,079.25 | 1,067.26 | 2,988,180 |
| 28 Apr 2022 | 1,092.00 | 1,102.30 | 1,073.30 | 1,092.50 | 1,080.37 | 5,202,061 |
| 28 Apr 2022 | 18 Dividend | |||||
| 27 Apr 2022 | 1,087.00 | 1,099.90 | 1,074.60 | 1,095.60 | 1,065.63 | 3,288,792 |
| 26 Apr 2022 | 1,104.00 | 1,107.00 | 1,085.05 | 1,094.30 | 1,064.37 | 3,213,714 |
| 25 Apr 2022 | 1,096.90 | 1,098.00 | 1,077.30 | 1,089.85 | 1,060.04 | 3,565,801 |
| 22 Apr 2022 | 1,086.60 | 1,134.95 | 1,081.10 | 1,102.05 | 1,071.90 | 9,567,571 |
| 21 Apr 2022 | 1,095.00 | 1,105.05 | 1,081.10 | 1,099.20 | 1,069.13 | 2,547,848 |
| 20 Apr 2022 | 1,075.00 | 1,094.80 | 1,064.70 | 1,089.40 | 1,059.60 | 2,573,318 |
| 19 Apr 2022 | 1,115.90 | 1,115.95 | 1,058.75 | 1,070.25 | 1,040.97 | 3,422,431 |
| 18 Apr 2022 | 1,110.00 | 1,112.75 | 1,084.60 | 1,101.75 | 1,071.61 | 4,391,701 |
| 13 Apr 2022 | 1,135.00 | 1,143.10 | 1,123.00 | 1,125.10 | 1,094.32 | 1,971,580 |
| 12 Apr 2022 | 1,129.80 | 1,141.70 | 1,119.55 | 1,131.15 | 1,100.21 | 2,906,617 |
| 11 Apr 2022 | 1,164.00 | 1,164.00 | 1,131.75 | 1,133.50 | 1,102.49 | 5,679,058 |
| 08 Apr 2022 | 1,179.00 | 1,180.00 | 1,162.55 | 1,165.35 | 1,133.47 | 2,656,091 |
| 07 Apr 2022 | 1,165.60 | 1,180.75 | 1,163.00 | 1,173.30 | 1,141.21 | 3,391,918 |
| 06 Apr 2022 | 1,190.00 | 1,194.90 | 1,167.50 | 1,170.50 | 1,138.48 | 2,838,968 |
| 05 Apr 2022 | 1,190.00 | 1,203.00 | 1,184.10 | 1,195.45 | 1,162.75 | 2,634,464 |
| 04 Apr 2022 | 1,173.20 | 1,188.95 | 1,168.00 | 1,187.05 | 1,154.58 | 2,282,137 |
| 01 Apr 2022 | 1,161.00 | 1,174.00 | 1,152.05 | 1,169.65 | 1,137.66 | 2,479,745 |
| 31 Mar 2022 | 1,174.80 | 1,174.80 | 1,161.00 | 1,163.75 | 1,131.92 | 3,006,639 |
| 30 Mar 2022 | 1,177.35 | 1,181.95 | 1,162.10 | 1,165.20 | 1,133.33 | 3,073,672 |
| 29 Mar 2022 | 1,167.00 | 1,175.00 | 1,163.65 | 1,167.70 | 1,135.76 | 2,443,230 |
| 28 Mar 2022 | 1,184.90 | 1,187.60 | 1,158.20 | 1,163.95 | 1,132.11 | 3,406,258 |
| 25 Mar 2022 | 1,199.00 | 1,199.00 | 1,175.40 | 1,179.35 | 1,147.09 | 2,489,854 |
| 24 Mar 2022 | 1,169.00 | 1,194.00 | 1,169.00 | 1,192.10 | 1,159.49 | 2,351,703 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
