HCL Technologies Limited (HCLTECH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 1,162.50 | 1,164.50 | 1,111.00 | 1,124.90 | 1,124.90 | 5,876,693 |
| 21 Jan 2022 | 1,175.35 | 1,179.85 | 1,155.00 | 1,167.95 | 1,167.95 | 5,514,748 |
| 20 Jan 2022 | 1,200.00 | 1,201.40 | 1,170.00 | 1,175.35 | 1,175.35 | 6,172,404 |
| 20 Jan 2022 | 10 Dividend | |||||
| 19 Jan 2022 | 1,220.00 | 1,220.50 | 1,191.00 | 1,199.20 | 1,189.20 | 8,464,215 |
| 18 Jan 2022 | 1,269.95 | 1,269.95 | 1,217.00 | 1,219.75 | 1,209.58 | 7,799,487 |
| 17 Jan 2022 | 1,273.00 | 1,273.00 | 1,243.40 | 1,258.75 | 1,248.25 | 11,973,283 |
| 14 Jan 2022 | 1,320.00 | 1,342.95 | 1,293.00 | 1,337.20 | 1,326.05 | 5,636,243 |
| 13 Jan 2022 | 1,340.00 | 1,359.40 | 1,321.15 | 1,334.25 | 1,323.12 | 4,598,005 |
| 12 Jan 2022 | 1,354.00 | 1,357.10 | 1,331.40 | 1,352.15 | 1,340.87 | 3,162,044 |
| 11 Jan 2022 | 1,288.65 | 1,348.00 | 1,280.00 | 1,343.65 | 1,332.45 | 6,772,189 |
| 10 Jan 2022 | 1,304.85 | 1,304.85 | 1,280.00 | 1,288.10 | 1,277.36 | 2,529,949 |
| 07 Jan 2022 | 1,297.55 | 1,298.50 | 1,282.20 | 1,290.55 | 1,279.79 | 3,898,684 |
| 06 Jan 2022 | 1,290.00 | 1,297.80 | 1,277.00 | 1,284.90 | 1,274.19 | 4,409,632 |
| 05 Jan 2022 | 1,329.00 | 1,330.00 | 1,302.00 | 1,310.75 | 1,299.82 | 3,510,253 |
| 04 Jan 2022 | 1,329.50 | 1,336.70 | 1,307.25 | 1,333.45 | 1,322.33 | 3,367,100 |
| 03 Jan 2022 | 1,316.35 | 1,339.90 | 1,314.10 | 1,326.15 | 1,315.09 | 2,661,272 |
| 31 Dec 2021 | 1,320.00 | 1,329.45 | 1,308.95 | 1,319.10 | 1,308.10 | 2,231,508 |
| 30 Dec 2021 | 1,291.90 | 1,326.45 | 1,282.70 | 1,317.05 | 1,306.07 | 4,518,139 |
| 29 Dec 2021 | 1,283.00 | 1,299.00 | 1,277.10 | 1,291.90 | 1,281.13 | 2,254,162 |
| 28 Dec 2021 | 1,270.00 | 1,289.00 | 1,270.00 | 1,283.90 | 1,273.19 | 3,446,067 |
| 27 Dec 2021 | 1,268.00 | 1,277.00 | 1,254.05 | 1,267.20 | 1,256.63 | 3,372,907 |
| 24 Dec 2021 | 1,262.15 | 1,283.80 | 1,246.15 | 1,265.20 | 1,254.65 | 15,952,929 |
| 23 Dec 2021 | 1,229.90 | 1,230.70 | 1,215.60 | 1,227.45 | 1,217.21 | 2,814,281 |
| 22 Dec 2021 | 1,218.00 | 1,226.00 | 1,210.10 | 1,222.80 | 1,212.60 | 3,809,814 |
| 21 Dec 2021 | 1,168.90 | 1,214.95 | 1,165.05 | 1,205.00 | 1,194.95 | 6,217,986 |
| 20 Dec 2021 | 1,160.00 | 1,172.35 | 1,145.50 | 1,159.90 | 1,150.23 | 3,091,768 |
| 17 Dec 2021 | 1,172.00 | 1,182.90 | 1,165.00 | 1,171.40 | 1,161.63 | 6,373,455 |
| 16 Dec 2021 | 1,156.00 | 1,167.90 | 1,149.55 | 1,159.75 | 1,150.08 | 2,121,810 |
| 15 Dec 2021 | 1,158.25 | 1,161.95 | 1,142.30 | 1,148.90 | 1,139.32 | 1,604,301 |
| 14 Dec 2021 | 1,156.00 | 1,165.90 | 1,145.50 | 1,162.35 | 1,152.66 | 1,972,685 |
| 13 Dec 2021 | 1,166.00 | 1,173.45 | 1,153.25 | 1,159.10 | 1,149.43 | 2,225,682 |
| 10 Dec 2021 | 1,155.20 | 1,167.00 | 1,155.20 | 1,162.20 | 1,152.51 | 957,733 |
| 09 Dec 2021 | 1,179.80 | 1,179.80 | 1,155.00 | 1,168.55 | 1,158.81 | 1,734,844 |
| 08 Dec 2021 | 1,157.40 | 1,181.60 | 1,157.05 | 1,171.60 | 1,161.83 | 2,525,711 |
| 07 Dec 2021 | 1,150.00 | 1,155.00 | 1,131.40 | 1,149.65 | 1,140.06 | 2,299,958 |
| 06 Dec 2021 | 1,169.90 | 1,172.65 | 1,134.85 | 1,136.55 | 1,127.07 | 2,493,755 |
| 03 Dec 2021 | 1,188.00 | 1,189.70 | 1,169.65 | 1,171.40 | 1,161.63 | 2,571,036 |
| 02 Dec 2021 | 1,161.90 | 1,186.40 | 1,153.00 | 1,184.70 | 1,174.82 | 4,011,279 |
| 01 Dec 2021 | 1,146.00 | 1,163.00 | 1,145.20 | 1,156.70 | 1,147.05 | 2,918,586 |
| 30 Nov 2021 | 1,133.00 | 1,157.90 | 1,133.00 | 1,138.65 | 1,129.16 | 7,421,904 |
| 29 Nov 2021 | 1,101.10 | 1,145.00 | 1,100.10 | 1,133.15 | 1,123.70 | 3,661,152 |
| 26 Nov 2021 | 1,120.00 | 1,126.00 | 1,103.30 | 1,110.05 | 1,100.79 | 2,207,274 |
| 25 Nov 2021 | 1,116.50 | 1,131.00 | 1,111.00 | 1,124.80 | 1,115.42 | 3,106,454 |
| 24 Nov 2021 | 1,120.00 | 1,132.65 | 1,112.95 | 1,119.45 | 1,110.11 | 2,675,632 |
| 23 Nov 2021 | 1,105.00 | 1,120.00 | 1,090.00 | 1,112.60 | 1,103.32 | 4,545,069 |
| 22 Nov 2021 | 1,120.20 | 1,125.85 | 1,102.00 | 1,110.10 | 1,100.84 | 3,961,223 |
| 18 Nov 2021 | 1,148.00 | 1,155.00 | 1,113.50 | 1,120.20 | 1,110.86 | 5,384,530 |
| 17 Nov 2021 | 1,160.50 | 1,164.75 | 1,150.00 | 1,152.45 | 1,142.84 | 3,172,985 |
| 16 Nov 2021 | 1,170.90 | 1,175.50 | 1,160.45 | 1,163.40 | 1,153.70 | 3,141,207 |
| 15 Nov 2021 | 1,171.00 | 1,181.60 | 1,163.50 | 1,170.85 | 1,161.09 | 3,619,915 |
| 12 Nov 2021 | 1,168.90 | 1,178.15 | 1,163.00 | 1,172.35 | 1,162.57 | 3,812,518 |
| 11 Nov 2021 | 1,166.00 | 1,167.80 | 1,152.25 | 1,160.70 | 1,151.02 | 2,861,259 |
| 10 Nov 2021 | 1,164.00 | 1,175.00 | 1,162.10 | 1,169.15 | 1,159.40 | 2,401,325 |
| 09 Nov 2021 | 1,188.00 | 1,191.00 | 1,170.45 | 1,172.80 | 1,163.02 | 3,565,461 |
| 08 Nov 2021 | 1,187.45 | 1,192.80 | 1,168.55 | 1,182.85 | 1,172.99 | 3,808,317 |
| 04 Nov 2021 | 1,185.00 | 1,187.15 | 1,178.00 | 1,183.10 | 1,173.23 | 256,369 |
| 03 Nov 2021 | 1,175.00 | 1,187.70 | 1,171.70 | 1,176.35 | 1,166.54 | 2,063,067 |
| 02 Nov 2021 | 1,191.00 | 1,195.10 | 1,168.85 | 1,170.65 | 1,160.89 | 3,016,082 |
| 01 Nov 2021 | 1,143.50 | 1,191.45 | 1,143.50 | 1,189.20 | 1,179.28 | 4,511,112 |
| 29 Oct 2021 | 1,152.00 | 1,173.00 | 1,138.00 | 1,143.75 | 1,134.21 | 3,558,520 |
| 28 Oct 2021 | 1,183.30 | 1,185.00 | 1,146.80 | 1,152.00 | 1,142.39 | 4,096,585 |
| 27 Oct 2021 | 1,170.00 | 1,181.35 | 1,161.50 | 1,177.15 | 1,167.33 | 3,536,653 |
| 26 Oct 2021 | 1,170.00 | 1,182.00 | 1,153.25 | 1,166.80 | 1,157.07 | 5,126,660 |
| 25 Oct 2021 | 1,184.05 | 1,190.00 | 1,157.15 | 1,165.40 | 1,155.68 | 6,690,819 |
| 22 Oct 2021 | 1,203.25 | 1,223.35 | 1,186.00 | 1,194.00 | 1,184.04 | 3,812,305 |
| 21 Oct 2021 | 1,238.90 | 1,238.90 | 1,189.00 | 1,210.70 | 1,200.60 | 5,998,795 |
| 21 Oct 2021 | 10 Dividend | |||||
| 20 Oct 2021 | 1,239.00 | 1,263.40 | 1,220.40 | 1,232.90 | 1,212.70 | 8,222,562 |
| 19 Oct 2021 | 1,230.00 | 1,253.00 | 1,225.00 | 1,232.10 | 1,211.92 | 10,189,780 |
| 18 Oct 2021 | 1,240.00 | 1,272.50 | 1,215.00 | 1,221.40 | 1,201.39 | 23,861,603 |
| 14 Oct 2021 | 1,289.40 | 1,293.25 | 1,244.05 | 1,251.15 | 1,230.65 | 10,360,519 |
| 13 Oct 2021 | 1,263.00 | 1,270.80 | 1,243.45 | 1,265.35 | 1,244.62 | 5,705,730 |
| 12 Oct 2021 | 1,306.95 | 1,309.00 | 1,236.30 | 1,250.35 | 1,229.87 | 12,811,641 |
| 11 Oct 2021 | 1,300.00 | 1,324.90 | 1,235.65 | 1,302.90 | 1,281.56 | 5,264,998 |
| 08 Oct 2021 | 1,306.30 | 1,338.00 | 1,294.05 | 1,322.15 | 1,300.49 | 5,197,831 |
| 07 Oct 2021 | 1,284.05 | 1,317.85 | 1,284.05 | 1,306.30 | 1,284.90 | 2,421,641 |
| 06 Oct 2021 | 1,312.00 | 1,319.85 | 1,271.80 | 1,275.45 | 1,254.56 | 2,861,608 |
| 05 Oct 2021 | 1,270.00 | 1,313.60 | 1,262.20 | 1,305.15 | 1,283.77 | 3,710,314 |
| 04 Oct 2021 | 1,281.50 | 1,293.60 | 1,273.75 | 1,278.65 | 1,257.70 | 2,706,626 |
| 01 Oct 2021 | 1,274.00 | 1,284.00 | 1,260.65 | 1,273.75 | 1,252.88 | 3,372,796 |
| 30 Sept 2021 | 1,291.45 | 1,291.45 | 1,268.85 | 1,279.55 | 1,258.59 | 3,589,722 |
| 29 Sept 2021 | 1,270.00 | 1,301.45 | 1,258.80 | 1,281.20 | 1,260.21 | 4,639,821 |
| 28 Sept 2021 | 1,304.95 | 1,304.95 | 1,254.00 | 1,269.00 | 1,248.21 | 8,572,321 |
| 27 Sept 2021 | 1,366.00 | 1,367.95 | 1,290.05 | 1,295.20 | 1,273.98 | 7,653,504 |
| 24 Sept 2021 | 1,340.00 | 1,377.75 | 1,337.00 | 1,358.20 | 1,335.95 | 7,951,730 |
| 23 Sept 2021 | 1,326.85 | 1,336.45 | 1,313.90 | 1,328.30 | 1,306.54 | 3,037,295 |
| 22 Sept 2021 | 1,300.00 | 1,328.65 | 1,299.60 | 1,315.50 | 1,293.95 | 5,367,303 |
| 21 Sept 2021 | 1,289.00 | 1,315.00 | 1,277.00 | 1,299.50 | 1,278.21 | 4,645,597 |
| 20 Sept 2021 | 1,258.00 | 1,298.80 | 1,250.00 | 1,276.15 | 1,255.24 | 5,453,683 |
| 17 Sept 2021 | 1,265.00 | 1,281.00 | 1,258.50 | 1,263.30 | 1,242.60 | 4,817,180 |
| 16 Sept 2021 | 1,287.20 | 1,295.30 | 1,255.20 | 1,263.10 | 1,242.41 | 3,616,292 |
| 15 Sept 2021 | 1,238.65 | 1,288.95 | 1,230.25 | 1,273.25 | 1,252.39 | 6,063,895 |
| 14 Sept 2021 | 1,216.00 | 1,240.60 | 1,207.00 | 1,238.65 | 1,218.36 | 5,593,286 |
| 13 Sept 2021 | 1,192.00 | 1,215.00 | 1,176.45 | 1,208.40 | 1,188.60 | 3,723,138 |
| 09 Sept 2021 | 1,192.00 | 1,204.95 | 1,183.00 | 1,198.55 | 1,178.92 | 3,388,292 |
| 08 Sept 2021 | 1,185.00 | 1,191.15 | 1,167.05 | 1,188.80 | 1,169.32 | 3,118,518 |
| 07 Sept 2021 | 1,214.00 | 1,214.95 | 1,180.10 | 1,182.20 | 1,162.83 | 3,721,585 |
| 06 Sept 2021 | 1,175.00 | 1,210.10 | 1,174.00 | 1,200.15 | 1,180.49 | 4,331,916 |
| 03 Sept 2021 | 1,173.50 | 1,180.60 | 1,158.25 | 1,174.75 | 1,155.51 | 4,533,364 |
| *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.
