Australia markets closed

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,647.85-10.95 (-0.66%)
As of 01:05PM IST. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20241,664.701,672.001,647.001,647.851,647.85478,545
27 Feb 20241,649.001,673.401,648.001,658.801,658.802,049,420
26 Feb 20241,665.751,668.851,639.501,649.801,649.801,844,253
23 Feb 20241,697.001,697.351,663.451,665.751,665.752,191,549
22 Feb 20241,644.001,691.401,639.001,686.401,686.403,820,901
21 Feb 20241,655.551,664.801,632.051,636.301,636.302,890,991
20 Feb 20241,661.001,672.751,645.001,663.051,663.052,240,414
19 Feb 20241,670.001,682.951,659.651,675.251,675.25762,624
16 Feb 20241,675.001,677.001,650.051,667.451,667.451,776,881
15 Feb 20241,678.001,696.501,650.101,662.551,662.552,555,162
14 Feb 20241,649.751,676.901,625.451,671.501,671.501,386,643
13 Feb 20241,675.001,675.001,648.601,665.601,665.603,129,897
12 Feb 20241,639.001,685.001,639.001,666.951,666.954,885,445
09 Feb 20241,640.001,646.751,614.651,630.601,630.603,341,297
08 Feb 20241,626.001,647.701,617.301,633.801,633.803,496,692
07 Feb 20241,628.001,629.901,598.951,615.351,615.353,320,199
06 Feb 20241,566.001,627.001,558.051,623.751,623.754,988,311
05 Feb 20241,584.951,588.501,551.451,555.351,555.351,452,864
02 Feb 20241,584.801,613.901,575.001,583.751,583.752,337,374
01 Feb 20241,576.001,597.001,566.351,577.401,577.402,845,408
31 Jan 20241,559.301,581.301,546.351,576.001,576.007,025,931
30 Jan 20241,580.001,592.451,555.001,559.301,559.301,939,386
29 Jan 20241,565.001,588.601,550.251,574.551,574.552,521,598
25 Jan 20241,570.001,570.001,536.751,550.251,550.252,641,656
24 Jan 20241,530.101,581.201,523.701,576.401,576.402,136,023
23 Jan 20241,558.901,567.901,517.051,523.651,523.653,196,630
19 Jan 20241,570.001,590.001,558.051,567.951,567.952,374,099
19 Jan 202412 Dividend
18 Jan 20241,577.001,584.201,537.051,567.551,555.553,205,598
18 Jan 202412 Dividend
17 Jan 20241,520.001,585.001,516.551,575.901,551.933,846,289
16 Jan 20241,587.001,587.001,538.001,555.451,531.794,459,799
15 Jan 20241,610.001,619.601,575.501,588.201,564.049,712,071
12 Jan 20241,505.001,555.001,498.501,540.801,517.365,862,043
11 Jan 20241,500.001,500.001,474.001,484.801,462.212,271,368
10 Jan 20241,474.901,508.001,466.051,492.101,469.404,368,914
09 Jan 20241,460.601,480.951,452.351,460.401,438.193,119,270
08 Jan 20241,435.001,452.601,430.551,447.901,425.882,025,264
05 Jan 20241,425.001,438.851,421.901,432.801,411.001,776,925
04 Jan 20241,437.001,444.801,417.151,419.951,398.353,392,241
03 Jan 20241,460.001,465.001,435.501,437.751,415.881,651,716
02 Jan 20241,484.051,488.801,461.351,469.551,447.201,440,888
01 Jan 20241,460.001,495.751,455.051,483.751,461.181,222,315
29 Dec 20231,473.951,481.851,457.551,466.101,443.801,481,617
28 Dec 20231,470.601,482.701,468.451,472.451,450.051,928,616
27 Dec 20231,465.451,476.001,457.551,472.051,449.661,402,329
26 Dec 20231,462.701,467.351,442.151,458.151,435.971,363,265
22 Dec 20231,431.001,467.351,423.001,462.701,440.452,303,438
21 Dec 20231,421.151,447.051,420.101,422.051,400.422,841,508
20 Dec 20231,485.001,503.051,435.001,439.951,418.054,368,383
19 Dec 20231,501.501,504.651,477.701,488.301,465.662,590,417
18 Dec 20231,489.851,509.901,481.001,504.301,481.423,075,527
15 Dec 20231,422.001,497.001,422.001,491.301,468.617,374,290
14 Dec 20231,391.001,419.251,382.001,414.601,393.085,145,574
13 Dec 20231,379.351,382.801,357.051,369.201,348.371,896,931
12 Dec 20231,377.001,387.001,370.001,375.301,354.382,730,422
11 Dec 20231,370.101,383.001,366.051,375.301,354.382,824,656
08 Dec 20231,333.001,369.951,329.001,364.101,343.354,509,751
07 Dec 20231,331.001,337.001,325.351,328.001,307.801,985,003
06 Dec 20231,325.001,339.951,319.551,329.551,309.332,077,245
05 Dec 20231,347.001,347.001,308.301,317.551,297.513,932,040
04 Dec 20231,350.001,350.001,331.001,337.951,317.601,547,057
01 Dec 20231,346.001,349.001,328.001,336.701,316.371,854,324
30 Nov 20231,337.001,346.801,329.701,340.901,320.504,104,385
29 Nov 20231,324.001,338.801,321.501,333.951,313.661,835,524
28 Nov 20231,309.151,319.901,295.301,316.651,296.622,152,951
24 Nov 20231,328.901,332.651,305.651,309.151,289.241,795,933
23 Nov 20231,333.951,335.251,325.701,329.001,308.781,307,344
22 Nov 20231,326.601,335.751,320.401,329.701,309.471,535,630
21 Nov 20231,335.601,336.001,321.801,326.601,306.421,514,256
20 Nov 20231,314.951,331.701,314.001,325.401,305.242,831,858
17 Nov 20231,313.401,325.751,306.401,309.151,289.242,882,039
16 Nov 20231,283.801,317.951,278.001,311.051,291.113,936,945
15 Nov 20231,275.001,283.001,268.401,276.651,257.232,410,620
13 Nov 20231,260.001,263.601,253.301,261.001,241.82730,991
10 Nov 20231,262.301,271.001,250.651,255.451,236.351,469,902
09 Nov 20231,267.651,275.801,261.801,267.501,248.221,483,749
08 Nov 20231,280.001,280.801,265.901,267.651,248.37937,671
07 Nov 20231,269.001,277.701,267.101,273.951,254.571,385,282
06 Nov 20231,276.251,279.501,265.151,269.701,250.391,175,823
03 Nov 20231,282.601,287.301,263.001,266.251,246.992,052,536
02 Nov 20231,266.001,275.001,265.001,273.401,254.031,368,604
01 Nov 20231,280.001,285.951,255.301,258.951,239.801,572,719
31 Oct 20231,272.001,279.851,256.701,276.001,256.592,525,870
30 Oct 20231,270.001,274.801,256.001,264.751,245.511,158,770
27 Oct 20231,237.001,270.001,233.451,268.701,249.402,675,348
26 Oct 20231,215.001,238.201,212.051,231.801,213.064,617,424
25 Oct 20231,231.201,252.901,225.301,229.001,210.301,420,065
23 Oct 20231,248.001,260.501,232.301,236.651,217.841,646,367
20 Oct 20231,252.001,261.351,245.451,258.601,239.451,625,449
20 Oct 202312 Dividend
19 Oct 20231,266.801,274.751,264.901,267.351,236.252,279,726
18 Oct 20231,278.001,281.501,267.401,269.451,238.301,743,126
17 Oct 20231,278.901,279.001,271.001,277.151,245.811,687,345
16 Oct 20231,263.001,279.301,260.301,270.651,239.472,527,113
13 Oct 20231,211.001,266.501,208.551,255.901,225.095,740,821
12 Oct 20231,245.001,248.551,215.151,223.751,193.723,921,609
11 Oct 20231,266.001,274.451,241.001,245.601,215.042,186,131
10 Oct 20231,255.551,264.751,248.201,261.801,230.841,532,394
09 Oct 20231,236.001,266.651,231.151,249.601,218.943,430,211
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...