Australia markets open in 6 hours 15 minutes

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,437.20+6.15 (+0.43%)
At close: 03:30PM IST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20241,431.051,439.751,427.051,437.201,437.202,222,773
14 June 20241,444.151,446.001,424.401,431.051,431.053,065,114
13 June 20241,447.751,457.701,437.101,444.151,444.154,232,861
12 June 20241,472.001,472.001,434.501,438.751,438.755,990,861
11 June 20241,425.001,437.951,415.401,428.801,428.802,269,082
10 June 20241,440.001,442.001,397.501,418.751,418.753,293,739
07 June 20241,407.001,438.651,398.001,431.501,431.505,884,025
06 June 20241,354.001,399.801,350.901,397.501,397.505,936,709
05 June 20241,320.001,356.901,316.101,343.701,343.703,005,139
04 June 20241,325.001,325.001,235.001,303.551,303.555,447,244
03 June 20241,350.551,354.751,309.851,314.451,314.455,384,064
31 May 20241,331.851,340.901,315.751,324.101,324.1010,319,045
30 May 20241,346.001,351.551,325.101,331.851,331.854,150,461
29 May 20241,366.001,366.601,346.951,353.101,353.103,845,920
28 May 20241,357.851,363.301,345.601,358.401,358.402,147,233
27 May 20241,351.001,359.601,338.001,353.301,353.301,942,325
24 May 20241,360.001,360.001,340.851,345.201,345.201,769,966
23 May 20241,346.651,358.451,338.001,353.551,353.553,326,149
22 May 20241,348.951,352.901,340.001,343.051,343.052,390,777
21 May 20241,314.001,349.851,314.001,341.901,341.904,966,721
17 May 20241,351.001,351.001,330.201,333.201,333.202,487,831
16 May 20241,345.001,357.801,328.501,348.151,348.155,055,915
15 May 20241,319.251,340.301,318.251,332.901,332.902,975,965
14 May 20241,322.001,326.951,308.701,321.051,321.053,200,462
13 May 20241,316.201,321.901,301.651,312.901,312.902,316,566
10 May 20241,320.101,322.901,303.601,316.201,316.203,357,203
09 May 20241,315.001,339.001,314.501,320.051,320.055,653,762
08 May 20241,330.951,334.001,307.301,313.651,313.656,832,455
07 May 20241,347.951,348.901,326.151,330.951,330.955,096,525
07 May 202418 Dividend
06 May 20241,358.001,365.001,348.501,358.801,340.802,504,082
03 May 20241,370.001,370.001,333.551,348.051,330.195,964,228
02 May 20241,358.001,377.901,358.001,360.701,342.676,555,505
30 Apr 20241,376.401,397.901,362.451,366.601,348.507,606,726
29 Apr 20241,415.001,436.001,381.001,387.401,369.0211,493,223
26 Apr 20241,516.851,531.451,464.951,473.851,454.334,328,477
25 Apr 20241,479.951,515.051,479.951,504.151,484.224,558,032
24 Apr 20241,490.001,496.951,476.301,479.251,459.651,321,471
23 Apr 20241,474.901,501.451,471.101,486.651,466.962,783,858
22 Apr 20241,452.201,473.301,450.501,465.901,446.481,939,632
19 Apr 20241,442.001,455.501,435.001,447.501,428.335,219,506
18 Apr 20241,477.051,480.901,452.101,466.851,447.425,180,223
16 Apr 20241,486.351,501.601,467.301,477.301,457.732,446,933
15 Apr 20241,507.101,530.501,494.001,505.051,485.113,295,684
12 Apr 20241,537.001,542.951,516.201,521.501,501.344,319,991
10 Apr 20241,541.051,552.151,536.201,539.151,518.761,829,986
09 Apr 20241,540.001,561.801,534.551,540.501,520.092,432,095
08 Apr 20241,554.001,554.001,537.651,540.051,519.651,820,136
05 Apr 20241,542.451,547.701,523.801,545.251,524.782,773,570
04 Apr 20241,540.801,552.501,518.701,539.651,519.253,388,449
03 Apr 20241,525.351,558.451,518.001,535.851,515.503,343,884
02 Apr 20241,559.001,565.001,525.101,528.301,508.052,031,775
01 Apr 20241,549.001,569.001,548.001,556.701,536.081,014,857
28 Mar 20241,549.001,561.051,531.001,543.551,523.105,301,493
27 Mar 20241,569.001,576.851,540.001,546.201,525.722,589,697
26 Mar 20241,562.251,592.551,555.551,562.251,541.554,496,344
22 Mar 20241,560.001,571.451,508.201,557.851,537.217,468,824
21 Mar 20241,608.001,619.951,583.351,595.801,574.662,684,744
20 Mar 20241,604.751,619.101,578.101,587.101,566.081,815,178
19 Mar 20241,641.551,641.551,594.101,599.151,577.971,915,379
18 Mar 20241,649.901,663.301,634.251,643.401,621.631,183,544
15 Mar 20241,677.001,677.001,642.851,647.301,625.483,931,561
14 Mar 20241,634.001,683.001,610.001,679.251,657.013,513,306
13 Mar 20241,638.751,651.251,610.351,631.501,609.892,564,135
12 Mar 20241,635.901,665.001,633.051,635.601,613.932,414,182
11 Mar 20241,655.001,659.801,632.051,638.651,616.942,970,902
07 Mar 20241,650.001,654.551,630.101,637.651,615.963,181,239
06 Mar 20241,613.001,650.001,603.851,644.201,622.422,366,177
05 Mar 20241,624.001,629.951,607.051,619.351,597.903,339,546
04 Mar 20241,649.001,654.001,635.001,637.951,616.251,788,071
01 Mar 20241,675.451,679.201,639.101,644.101,622.322,371,138
29 Feb 20241,642.151,677.751,636.651,663.851,641.813,532,888
28 Feb 20241,664.701,672.001,644.201,651.901,630.02936,575
27 Feb 20241,649.001,673.401,648.001,658.801,636.832,049,420
26 Feb 20241,665.751,668.851,639.501,649.801,627.951,844,253
23 Feb 20241,697.001,697.351,663.451,665.751,643.682,191,549
22 Feb 20241,644.001,691.401,639.001,686.401,664.063,820,901
21 Feb 20241,655.551,664.801,632.051,636.301,614.622,890,991
20 Feb 20241,661.001,672.751,645.001,663.051,641.022,240,414
19 Feb 20241,670.001,682.951,659.651,675.251,653.06762,624
16 Feb 20241,675.001,677.001,650.051,667.451,645.361,776,881
15 Feb 20241,678.001,696.501,650.101,662.551,640.532,555,162
14 Feb 20241,649.751,676.901,625.451,671.501,649.361,386,643
13 Feb 20241,675.001,675.001,648.601,665.601,643.543,129,897
12 Feb 20241,639.001,685.001,639.001,666.951,644.874,885,445
09 Feb 20241,640.001,646.751,614.651,630.601,609.003,341,297
08 Feb 20241,626.001,647.701,617.301,633.801,612.163,496,692
07 Feb 20241,628.001,629.901,598.951,615.351,593.953,320,199
06 Feb 20241,566.001,627.001,558.051,623.751,602.244,988,311
05 Feb 20241,584.951,588.501,551.451,555.351,534.751,452,864
02 Feb 20241,584.801,613.901,575.001,583.751,562.772,337,374
01 Feb 20241,576.001,597.001,566.351,577.401,556.502,845,408
31 Jan 20241,559.301,581.301,546.351,576.001,555.127,025,931
30 Jan 20241,580.001,592.451,555.001,559.301,538.641,939,386
29 Jan 20241,565.001,588.601,550.251,574.551,553.692,521,598
25 Jan 20241,570.001,570.001,536.751,550.251,529.712,641,656
24 Jan 20241,530.101,581.201,523.701,576.401,555.522,136,023
23 Jan 20241,558.901,567.901,517.051,523.651,503.473,196,630
19 Jan 20241,570.001,590.001,558.051,567.951,547.182,374,099
19 Jan 202412 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...