Australia markets closed

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,341.75+5.05 (+0.38%)
As of 11:13AM IST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20231,350.001,350.001,331.901,341.751,341.75646,395
01 Dec 20231,346.001,349.001,328.001,336.701,336.701,854,324
30 Nov 20231,337.001,346.801,329.701,340.901,340.904,104,385
29 Nov 20231,324.001,338.801,321.501,333.951,333.951,835,524
28 Nov 20231,309.151,319.901,295.301,316.651,316.652,152,951
24 Nov 20231,328.901,332.651,305.651,309.151,309.151,795,933
23 Nov 20231,333.951,335.251,325.701,329.001,329.001,307,344
22 Nov 20231,326.601,335.751,320.401,329.701,329.701,535,630
21 Nov 20231,335.601,336.001,321.801,326.601,326.601,514,256
20 Nov 20231,314.951,331.701,314.001,325.401,325.402,831,858
17 Nov 20231,313.401,325.751,306.401,309.151,309.152,882,039
16 Nov 20231,283.801,317.951,278.001,311.051,311.053,936,945
15 Nov 20231,275.001,283.001,268.401,276.651,276.652,410,620
13 Nov 20231,260.001,263.601,253.301,261.001,261.00730,991
10 Nov 20231,262.301,271.001,250.651,255.451,255.451,469,902
09 Nov 20231,267.651,275.801,261.801,267.501,267.501,483,749
08 Nov 20231,280.001,280.801,265.901,267.651,267.65937,671
07 Nov 20231,269.001,277.701,267.101,273.951,273.951,385,282
06 Nov 20231,276.251,279.501,265.151,269.701,269.701,175,823
03 Nov 20231,282.601,287.301,263.001,266.251,266.252,052,536
02 Nov 20231,266.001,275.001,265.001,273.401,273.401,368,604
01 Nov 20231,280.001,285.951,255.301,258.951,258.951,572,719
31 Oct 20231,272.001,279.851,256.701,276.001,276.002,525,870
30 Oct 20231,270.001,274.801,256.001,264.751,264.751,158,770
27 Oct 20231,237.001,270.001,233.451,268.701,268.702,675,348
26 Oct 20231,215.001,238.201,212.051,231.801,231.804,617,424
25 Oct 20231,231.201,252.901,225.301,229.001,229.001,420,065
23 Oct 20231,248.001,260.501,232.301,236.651,236.651,646,367
20 Oct 20231,252.001,261.351,245.451,258.601,258.601,625,449
20 Oct 202312 Dividend
19 Oct 20231,266.801,274.751,264.901,267.351,255.352,279,726
18 Oct 20231,278.001,281.501,267.401,269.451,257.431,743,126
17 Oct 20231,278.901,279.001,271.001,277.151,265.061,687,345
16 Oct 20231,263.001,279.301,260.301,270.651,258.622,527,113
13 Oct 20231,211.001,266.501,208.551,255.901,244.015,740,821
12 Oct 20231,245.001,248.551,215.151,223.751,212.163,921,609
11 Oct 20231,266.001,274.451,241.001,245.601,233.812,186,131
10 Oct 20231,255.551,264.751,248.201,261.801,249.851,532,394
09 Oct 20231,236.001,266.651,231.151,249.601,237.773,430,211
06 Oct 20231,252.001,256.001,230.101,237.701,225.982,497,711
05 Oct 20231,249.001,253.951,227.801,235.451,223.752,995,200
04 Oct 20231,234.001,244.801,225.001,239.551,227.812,253,785
03 Oct 20231,232.501,256.701,222.701,238.701,226.972,162,636
29 Sept 20231,235.101,249.701,227.251,234.801,223.112,338,327
28 Sept 20231,261.101,266.001,238.551,241.901,230.141,807,072
27 Sept 20231,258.501,267.651,253.301,261.101,249.161,670,373
26 Sept 20231,264.001,268.951,257.101,261.451,249.51903,152
25 Sept 20231,270.001,280.001,256.601,263.451,251.491,246,703
22 Sept 20231,272.451,283.601,265.101,273.701,261.641,321,467
21 Sept 20231,284.001,285.001,259.301,278.001,265.903,112,700
20 Sept 20231,281.501,304.001,281.501,293.401,281.152,220,756
18 Sept 20231,302.001,311.301,289.701,305.001,292.642,761,885
15 Sept 20231,294.001,310.001,291.051,304.601,292.254,286,280
14 Sept 20231,280.851,290.701,275.601,283.601,271.452,655,172
13 Sept 20231,282.001,282.401,266.101,275.251,263.182,275,523
12 Sept 20231,285.001,291.751,265.501,282.401,270.262,140,769
11 Sept 20231,276.551,284.301,270.401,281.551,269.422,691,836
08 Sept 20231,259.001,269.551,254.301,262.051,250.102,280,777
07 Sept 20231,238.001,257.001,230.301,254.001,242.132,582,004
06 Sept 20231,239.851,242.401,222.701,235.851,224.151,767,709
05 Sept 20231,236.751,241.701,225.201,235.551,223.852,842,400
04 Sept 20231,186.001,235.001,185.001,232.501,220.834,517,935
01 Sept 20231,173.001,188.001,171.101,185.801,174.571,669,640
31 Aug 20231,179.501,188.101,165.901,172.151,161.054,483,967
30 Aug 20231,166.001,175.151,161.651,170.501,159.421,497,356
29 Aug 20231,153.901,163.301,148.301,157.551,146.591,794,652
28 Aug 20231,155.001,159.701,139.301,146.451,135.592,571,967
25 Aug 20231,165.001,170.801,150.001,153.951,143.022,105,159
24 Aug 20231,188.951,189.001,169.001,171.251,160.162,464,221
23 Aug 20231,192.951,195.001,178.651,182.501,171.302,347,850
22 Aug 20231,182.001,187.001,176.151,179.501,168.331,805,887
21 Aug 20231,172.951,188.901,168.951,179.251,168.081,661,946
18 Aug 20231,173.001,177.851,158.651,173.701,162.593,406,088
17 Aug 20231,176.851,180.951,163.951,176.701,165.562,331,256
16 Aug 20231,175.751,186.251,170.101,177.151,166.002,567,226
14 Aug 20231,170.651,177.001,154.001,171.001,159.911,720,940
11 Aug 20231,160.001,186.951,154.301,171.451,160.367,391,806
10 Aug 20231,140.001,144.801,128.651,134.301,123.561,676,669
09 Aug 20231,140.951,146.001,125.001,144.151,133.321,559,337
08 Aug 20231,154.901,156.901,137.001,141.351,130.541,667,697
07 Aug 20231,154.551,155.751,143.151,150.801,139.901,655,404
04 Aug 20231,130.451,152.351,126.001,144.351,133.513,315,303
03 Aug 20231,126.001,135.551,115.051,125.501,114.841,608,187
02 Aug 20231,137.001,137.001,121.501,130.901,120.192,701,150
01 Aug 20231,120.001,142.001,111.901,138.501,127.722,710,536
31 July 20231,108.001,119.501,096.001,116.701,106.132,526,624
28 July 20231,114.051,118.501,097.451,103.551,093.102,031,899
27 July 20231,115.001,122.701,108.951,117.351,106.771,769,815
26 July 20231,110.201,120.851,110.101,115.001,104.441,969,964
25 July 20231,118.501,119.001,105.101,111.551,101.032,506,726
24 July 20231,120.001,127.701,111.001,112.901,102.362,672,505
21 July 20231,110.001,139.901,095.001,115.451,104.895,259,150
20 July 20231,160.001,162.801,148.001,155.801,144.861,990,001
20 July 202310 Dividend
19 July 20231,165.001,174.901,157.001,169.051,148.082,242,397
18 July 20231,158.951,170.001,146.401,167.201,146.262,431,478
17 July 20231,151.951,172.001,143.651,153.751,133.053,159,479
14 July 20231,114.201,157.101,111.551,150.951,130.306,605,038
13 July 20231,100.001,124.401,087.051,108.801,088.9112,294,227
12 July 20231,119.701,124.501,102.451,110.551,090.633,824,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...