HCL Technologies Limited (HCLTECH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 1,778.00 | 1,809.30 | 1,770.00 | 1,778.55 | 1,778.55 | 3,552,259 |
| 01 Oct 2024 | 1,790.00 | 1,822.45 | 1,790.00 | 1,816.50 | 1,816.50 | 1,642,542 |
| 30 Sept 2024 | 1,808.00 | 1,820.70 | 1,789.15 | 1,796.10 | 1,796.10 | 2,117,894 |
| 27 Sept 2024 | 1,810.00 | 1,828.55 | 1,796.55 | 1,808.40 | 1,808.40 | 4,099,016 |
| 26 Sept 2024 | 1,782.25 | 1,808.40 | 1,778.90 | 1,783.85 | 1,783.85 | 4,303,250 |
| 25 Sept 2024 | 1,778.80 | 1,784.05 | 1,755.00 | 1,782.40 | 1,782.40 | 2,240,579 |
| 24 Sept 2024 | 1,750.00 | 1,783.50 | 1,738.35 | 1,775.60 | 1,775.60 | 1,907,389 |
| 23 Sept 2024 | 1,764.00 | 1,764.00 | 1,732.50 | 1,752.80 | 1,752.80 | 1,541,597 |
| 20 Sept 2024 | 1,748.00 | 1,766.10 | 1,721.40 | 1,760.05 | 1,760.05 | 4,644,317 |
| 19 Sept 2024 | 1,776.00 | 1,776.00 | 1,721.50 | 1,736.50 | 1,736.50 | 4,167,373 |
| 18 Sept 2024 | 1,808.10 | 1,808.10 | 1,740.10 | 1,756.50 | 1,756.50 | 2,629,136 |
| 17 Sept 2024 | 1,811.95 | 1,828.00 | 1,807.20 | 1,813.75 | 1,813.75 | 830,317 |
| 16 Sept 2024 | 1,819.00 | 1,824.25 | 1,808.20 | 1,811.85 | 1,811.85 | 836,199 |
| 13 Sept 2024 | 1,805.00 | 1,820.00 | 1,795.65 | 1,812.80 | 1,812.80 | 1,599,349 |
| 12 Sept 2024 | 1,800.00 | 1,814.20 | 1,777.10 | 1,807.60 | 1,807.60 | 3,349,489 |
| 11 Sept 2024 | 1,778.20 | 1,796.85 | 1,773.70 | 1,778.75 | 1,778.75 | 2,303,930 |
| 10 Sept 2024 | 1,749.45 | 1,789.30 | 1,747.15 | 1,779.10 | 1,779.10 | 2,307,528 |
| 09 Sept 2024 | 1,758.35 | 1,766.30 | 1,741.15 | 1,746.75 | 1,746.75 | 1,418,238 |
| 06 Sept 2024 | 1,788.00 | 1,795.75 | 1,740.05 | 1,756.10 | 1,756.10 | 3,351,716 |
| 05 Sept 2024 | 1,792.00 | 1,797.70 | 1,767.30 | 1,790.55 | 1,790.55 | 2,878,565 |
| 04 Sept 2024 | 1,765.10 | 1,795.65 | 1,765.00 | 1,785.25 | 1,785.25 | 2,644,961 |
| 03 Sept 2024 | 1,806.00 | 1,817.15 | 1,787.05 | 1,790.45 | 1,790.45 | 2,553,290 |
| 02 Sept 2024 | 1,764.20 | 1,812.00 | 1,760.00 | 1,806.65 | 1,806.65 | 4,445,349 |
| 30 Aug 2024 | 1,751.85 | 1,766.30 | 1,742.20 | 1,753.25 | 1,753.25 | 4,792,561 |
| 29 Aug 2024 | 1,714.00 | 1,756.00 | 1,697.25 | 1,751.85 | 1,751.85 | 5,112,407 |
| 28 Aug 2024 | 1,712.55 | 1,737.75 | 1,693.05 | 1,719.45 | 1,719.45 | 2,516,461 |
| 27 Aug 2024 | 1,725.85 | 1,756.85 | 1,705.10 | 1,711.60 | 1,711.60 | 3,556,487 |
| 26 Aug 2024 | 1,671.00 | 1,734.00 | 1,667.10 | 1,719.45 | 1,719.45 | 2,672,708 |
| 23 Aug 2024 | 1,676.05 | 1,685.95 | 1,657.15 | 1,661.45 | 1,661.45 | 2,158,185 |
| 22 Aug 2024 | 1,687.00 | 1,687.00 | 1,673.00 | 1,676.15 | 1,676.15 | 1,749,127 |
| 21 Aug 2024 | 1,686.00 | 1,688.85 | 1,673.75 | 1,677.25 | 1,677.25 | 1,410,370 |
| 20 Aug 2024 | 1,680.00 | 1,695.05 | 1,669.20 | 1,686.75 | 1,686.75 | 2,786,109 |
| 19 Aug 2024 | 1,665.00 | 1,685.00 | 1,659.05 | 1,678.50 | 1,678.50 | 1,631,947 |
| 16 Aug 2024 | 1,635.00 | 1,674.00 | 1,632.70 | 1,668.25 | 1,668.25 | 3,101,056 |
| 14 Aug 2024 | 1,600.10 | 1,629.75 | 1,598.25 | 1,626.15 | 1,626.15 | 3,932,148 |
| 13 Aug 2024 | 1,578.00 | 1,608.40 | 1,577.65 | 1,592.65 | 1,592.65 | 1,973,825 |
| 12 Aug 2024 | 1,590.00 | 1,600.50 | 1,573.85 | 1,585.25 | 1,585.25 | 1,273,739 |
| 09 Aug 2024 | 1,584.90 | 1,602.00 | 1,575.85 | 1,589.95 | 1,589.95 | 2,021,762 |
| 08 Aug 2024 | 1,597.00 | 1,602.00 | 1,554.55 | 1,557.85 | 1,557.85 | 2,373,805 |
| 07 Aug 2024 | 1,605.00 | 1,615.00 | 1,590.00 | 1,594.60 | 1,594.60 | 1,897,787 |
| 06 Aug 2024 | 1,563.00 | 1,605.00 | 1,563.00 | 1,582.75 | 1,582.75 | 2,138,704 |
| 05 Aug 2024 | 1,575.00 | 1,595.70 | 1,537.00 | 1,562.40 | 1,562.40 | 3,279,717 |
| 02 Aug 2024 | 1,620.05 | 1,639.00 | 1,601.15 | 1,609.30 | 1,609.30 | 1,692,851 |
| 01 Aug 2024 | 1,640.05 | 1,655.50 | 1,636.10 | 1,640.55 | 1,640.55 | 1,785,188 |
| 31 July 2024 | 1,621.00 | 1,645.00 | 1,619.20 | 1,642.60 | 1,642.60 | 1,984,986 |
| 30 July 2024 | 1,629.00 | 1,633.00 | 1,618.00 | 1,630.25 | 1,630.25 | 1,783,877 |
| 29 July 2024 | 1,640.20 | 1,645.00 | 1,620.00 | 1,632.35 | 1,632.35 | 1,639,491 |
| 26 July 2024 | 1,602.80 | 1,640.00 | 1,594.00 | 1,635.35 | 1,635.35 | 2,814,159 |
| 25 July 2024 | 1,570.00 | 1,594.00 | 1,562.85 | 1,587.60 | 1,587.60 | 2,934,731 |
| 24 July 2024 | 1,594.00 | 1,598.00 | 1,576.85 | 1,583.70 | 1,583.70 | 2,484,299 |
| 23 July 2024 | 1,574.00 | 1,600.80 | 1,551.10 | 1,598.35 | 1,598.35 | 2,907,674 |
| 23 July 2024 | 12 Dividend | |||||
| 22 July 2024 | 1,588.60 | 1,594.50 | 1,570.90 | 1,577.10 | 1,565.10 | 2,704,495 |
| 19 July 2024 | 1,610.50 | 1,616.45 | 1,588.60 | 1,594.55 | 1,582.42 | 5,633,838 |
| 18 July 2024 | 1,558.05 | 1,599.25 | 1,557.00 | 1,594.55 | 1,582.42 | 4,399,468 |
| 16 July 2024 | 1,565.00 | 1,583.00 | 1,555.00 | 1,569.55 | 1,557.61 | 3,540,650 |
| 15 July 2024 | 1,580.00 | 1,636.40 | 1,567.40 | 1,569.60 | 1,557.66 | 10,337,489 |
| 12 July 2024 | 1,530.00 | 1,566.00 | 1,510.50 | 1,560.20 | 1,548.33 | 6,430,647 |
| 11 July 2024 | 1,515.00 | 1,534.00 | 1,508.05 | 1,511.90 | 1,500.40 | 3,304,053 |
| 10 July 2024 | 1,531.10 | 1,532.60 | 1,487.85 | 1,509.95 | 1,498.46 | 3,507,096 |
| 09 July 2024 | 1,533.40 | 1,546.30 | 1,525.00 | 1,531.10 | 1,519.45 | 2,658,608 |
| 08 July 2024 | 1,528.00 | 1,540.00 | 1,506.20 | 1,533.40 | 1,521.73 | 2,939,620 |
| 05 July 2024 | 1,523.00 | 1,529.25 | 1,505.55 | 1,519.40 | 1,507.84 | 3,061,687 |
| 04 July 2024 | 1,485.00 | 1,534.55 | 1,485.00 | 1,522.35 | 1,510.77 | 6,822,557 |
| 03 July 2024 | 1,489.00 | 1,489.00 | 1,471.20 | 1,481.00 | 1,469.73 | 2,070,876 |
| 02 July 2024 | 1,475.00 | 1,492.45 | 1,473.00 | 1,480.80 | 1,469.53 | 3,811,366 |
| 01 July 2024 | 1,465.00 | 1,478.60 | 1,455.00 | 1,468.85 | 1,457.67 | 3,723,295 |
| 28 June 2024 | 1,468.00 | 1,468.70 | 1,442.00 | 1,459.60 | 1,448.49 | 4,943,575 |
| 27 June 2024 | 1,435.00 | 1,460.55 | 1,423.50 | 1,454.90 | 1,443.83 | 6,613,193 |
| 26 June 2024 | 1,447.95 | 1,453.30 | 1,438.20 | 1,443.70 | 1,432.71 | 1,917,424 |
| 25 June 2024 | 1,440.95 | 1,450.10 | 1,426.45 | 1,447.95 | 1,436.93 | 2,079,037 |
| 24 June 2024 | 1,437.85 | 1,443.95 | 1,426.60 | 1,440.85 | 1,429.89 | 1,988,692 |
| 21 June 2024 | 1,462.00 | 1,481.95 | 1,439.20 | 1,447.85 | 1,436.83 | 6,489,262 |
| 20 June 2024 | 1,448.95 | 1,448.95 | 1,429.55 | 1,443.45 | 1,432.47 | 3,163,919 |
| 19 June 2024 | 1,440.05 | 1,451.90 | 1,430.30 | 1,445.85 | 1,434.85 | 3,117,522 |
| 18 June 2024 | 1,431.05 | 1,439.75 | 1,427.05 | 1,437.20 | 1,426.26 | 2,223,029 |
| 14 June 2024 | 1,444.15 | 1,446.00 | 1,424.40 | 1,431.05 | 1,420.16 | 3,065,114 |
| 13 June 2024 | 1,447.75 | 1,457.70 | 1,437.10 | 1,444.15 | 1,433.16 | 4,232,861 |
| 12 June 2024 | 1,472.00 | 1,472.00 | 1,434.50 | 1,438.75 | 1,427.80 | 5,990,861 |
| 11 June 2024 | 1,425.00 | 1,437.95 | 1,415.40 | 1,428.80 | 1,417.93 | 2,269,082 |
| 10 June 2024 | 1,440.00 | 1,442.00 | 1,397.50 | 1,418.75 | 1,407.95 | 3,293,739 |
| 07 June 2024 | 1,407.00 | 1,438.65 | 1,398.00 | 1,431.50 | 1,420.61 | 5,884,025 |
| 06 June 2024 | 1,354.00 | 1,399.80 | 1,350.90 | 1,397.50 | 1,386.87 | 5,936,709 |
| 05 June 2024 | 1,320.00 | 1,356.90 | 1,316.10 | 1,343.70 | 1,333.48 | 3,005,139 |
| 04 June 2024 | 1,325.00 | 1,325.00 | 1,235.00 | 1,303.55 | 1,293.63 | 5,447,244 |
| 03 June 2024 | 1,350.55 | 1,354.75 | 1,309.85 | 1,314.45 | 1,304.45 | 5,384,064 |
| 31 May 2024 | 1,331.85 | 1,340.90 | 1,315.75 | 1,324.10 | 1,314.03 | 10,319,045 |
| 30 May 2024 | 1,346.00 | 1,351.55 | 1,325.10 | 1,331.85 | 1,321.72 | 4,150,461 |
| 29 May 2024 | 1,366.00 | 1,366.60 | 1,346.95 | 1,353.10 | 1,342.80 | 3,845,920 |
| 28 May 2024 | 1,357.85 | 1,363.30 | 1,345.60 | 1,358.40 | 1,348.06 | 2,147,233 |
| 27 May 2024 | 1,351.00 | 1,359.60 | 1,338.00 | 1,353.30 | 1,343.00 | 1,942,325 |
| 24 May 2024 | 1,360.00 | 1,360.00 | 1,340.85 | 1,345.20 | 1,334.96 | 1,769,966 |
| 23 May 2024 | 1,346.65 | 1,358.45 | 1,338.00 | 1,353.55 | 1,343.25 | 3,326,149 |
| 22 May 2024 | 1,348.95 | 1,352.90 | 1,340.00 | 1,343.05 | 1,332.83 | 2,390,777 |
| 21 May 2024 | 1,314.00 | 1,349.85 | 1,314.00 | 1,341.90 | 1,331.69 | 4,966,721 |
| 17 May 2024 | 1,351.00 | 1,351.00 | 1,330.20 | 1,333.20 | 1,323.06 | 2,487,831 |
| 16 May 2024 | 1,345.00 | 1,357.80 | 1,328.50 | 1,348.15 | 1,337.89 | 5,055,915 |
| 15 May 2024 | 1,319.25 | 1,340.30 | 1,318.25 | 1,332.90 | 1,322.76 | 2,975,965 |
| 14 May 2024 | 1,322.00 | 1,326.95 | 1,308.70 | 1,321.05 | 1,311.00 | 3,200,462 |
| 13 May 2024 | 1,316.20 | 1,321.90 | 1,301.65 | 1,312.90 | 1,302.91 | 2,316,566 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.