HCLTECH.NS - HCL Technologies Limited
NSE - NSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2023 | 1,130.00 | 1,132.30 | 1,113.75 | 1,128.60 | 1,128.60 | 1,943,479 |
| 05 June 2023 | 1,144.00 | 1,148.50 | 1,136.00 | 1,138.30 | 1,138.30 | 1,435,758 |
| 02 June 2023 | 1,148.00 | 1,151.10 | 1,131.60 | 1,137.05 | 1,137.05 | 1,336,554 |
| 01 June 2023 | 1,148.00 | 1,155.15 | 1,137.65 | 1,141.90 | 1,141.90 | 1,445,692 |
| 31 May 2023 | 1,134.80 | 1,153.35 | 1,132.10 | 1,145.10 | 1,145.10 | 5,967,930 |
| 30 May 2023 | 1,129.00 | 1,144.00 | 1,128.05 | 1,135.85 | 1,135.85 | 1,983,735 |
| 29 May 2023 | 1,146.00 | 1,147.95 | 1,124.40 | 1,126.20 | 1,126.20 | 1,288,914 |
| 26 May 2023 | 1,115.00 | 1,140.35 | 1,114.00 | 1,139.20 | 1,139.20 | 1,635,167 |
| 25 May 2023 | 1,109.20 | 1,118.25 | 1,103.05 | 1,116.00 | 1,116.00 | 1,124,803 |
| 24 May 2023 | 1,099.05 | 1,115.00 | 1,098.00 | 1,111.95 | 1,111.95 | 1,302,744 |
| 23 May 2023 | 1,120.00 | 1,131.35 | 1,104.00 | 1,107.35 | 1,107.35 | 2,138,096 |
| 22 May 2023 | 1,095.35 | 1,121.90 | 1,088.95 | 1,119.85 | 1,119.85 | 1,864,932 |
| 19 May 2023 | 1,088.60 | 1,104.00 | 1,082.45 | 1,095.35 | 1,095.35 | 1,984,436 |
| 18 May 2023 | 1,081.95 | 1,085.00 | 1,073.00 | 1,079.90 | 1,079.90 | 1,515,743 |
| 17 May 2023 | 1,090.50 | 1,093.95 | 1,062.70 | 1,074.55 | 1,074.55 | 3,602,382 |
| 16 May 2023 | 1,100.20 | 1,105.30 | 1,088.10 | 1,090.70 | 1,090.70 | 1,166,324 |
| 15 May 2023 | 1,098.95 | 1,105.95 | 1,092.80 | 1,099.75 | 1,099.75 | 1,523,466 |
| 12 May 2023 | 1,086.00 | 1,103.40 | 1,077.45 | 1,095.50 | 1,095.50 | 1,585,037 |
| 11 May 2023 | 1,082.15 | 1,092.60 | 1,080.05 | 1,088.10 | 1,088.10 | 2,653,108 |
| 10 May 2023 | 1,084.15 | 1,088.80 | 1,072.10 | 1,078.30 | 1,078.30 | 2,091,411 |
| 09 May 2023 | 1,071.00 | 1,082.60 | 1,066.05 | 1,079.00 | 1,079.00 | 2,981,949 |
| 08 May 2023 | 1,058.00 | 1,077.50 | 1,055.00 | 1,075.75 | 1,075.75 | 1,389,075 |
| 05 May 2023 | 1,066.80 | 1,069.95 | 1,052.10 | 1,055.55 | 1,055.55 | 1,641,673 |
| 04 May 2023 | 1,056.05 | 1,067.95 | 1,048.30 | 1,066.80 | 1,066.80 | 1,403,672 |
| 03 May 2023 | 1,062.00 | 1,064.00 | 1,055.00 | 1,058.95 | 1,058.95 | 1,649,820 |
| 02 May 2023 | 1,064.10 | 1,074.80 | 1,064.00 | 1,067.55 | 1,067.55 | 1,905,168 |
| 28 Apr 2023 | 1,059.95 | 1,068.75 | 1,053.75 | 1,064.10 | 1,064.10 | 2,629,188 |
| 28 Apr 2023 | 18 Dividend | |||||
| 27 Apr 2023 | 1,065.55 | 1,075.00 | 1,061.00 | 1,071.25 | 1,053.25 | 1,654,910 |
| 26 Apr 2023 | 1,055.00 | 1,067.00 | 1,048.00 | 1,065.55 | 1,047.65 | 1,647,101 |
| 25 Apr 2023 | 1,050.45 | 1,058.80 | 1,044.40 | 1,053.45 | 1,035.75 | 1,237,595 |
| 24 Apr 2023 | 1,057.00 | 1,058.90 | 1,046.00 | 1,054.05 | 1,036.34 | 2,033,625 |
| 21 Apr 2023 | 1,054.00 | 1,074.00 | 1,037.75 | 1,048.95 | 1,031.32 | 7,708,194 |
| 20 Apr 2023 | 1,040.00 | 1,047.20 | 1,031.85 | 1,037.50 | 1,020.07 | 3,057,560 |
| 19 Apr 2023 | 1,073.95 | 1,073.95 | 1,036.45 | 1,038.70 | 1,021.25 | 4,322,881 |
| 18 Apr 2023 | 1,049.55 | 1,066.40 | 1,045.20 | 1,063.85 | 1,045.97 | 3,686,404 |
| 17 Apr 2023 | 1,055.00 | 1,055.00 | 1,016.25 | 1,042.20 | 1,024.69 | 9,509,446 |
| 13 Apr 2023 | 1,089.00 | 1,089.00 | 1,063.00 | 1,071.85 | 1,053.84 | 3,071,057 |
| 12 Apr 2023 | 1,092.00 | 1,097.45 | 1,080.10 | 1,094.50 | 1,076.11 | 2,715,967 |
| 11 Apr 2023 | 1,104.00 | 1,109.90 | 1,085.00 | 1,087.00 | 1,068.74 | 2,318,905 |
| 10 Apr 2023 | 1,091.85 | 1,105.00 | 1,091.50 | 1,103.10 | 1,084.56 | 711,625 |
| 06 Apr 2023 | 1,109.05 | 1,109.05 | 1,085.45 | 1,091.85 | 1,073.50 | 2,378,264 |
| 05 Apr 2023 | 1,085.35 | 1,113.00 | 1,066.15 | 1,111.20 | 1,092.53 | 3,342,291 |
| 03 Apr 2023 | 1,089.95 | 1,099.25 | 1,088.00 | 1,098.15 | 1,079.70 | 1,540,702 |
| 31 Mar 2023 | 1,083.40 | 1,096.90 | 1,069.40 | 1,085.25 | 1,067.01 | 3,131,614 |
| 29 Mar 2023 | 1,046.00 | 1,070.00 | 1,042.10 | 1,067.50 | 1,049.56 | 2,478,745 |
| 28 Mar 2023 | 1,056.80 | 1,063.80 | 1,039.35 | 1,041.10 | 1,023.61 | 2,965,015 |
| 27 Mar 2023 | 1,053.30 | 1,065.50 | 1,044.80 | 1,051.50 | 1,033.83 | 1,459,887 |
| 24 Mar 2023 | 1,073.00 | 1,090.00 | 1,047.05 | 1,051.75 | 1,034.08 | 2,688,253 |
| 23 Mar 2023 | 1,077.00 | 1,080.40 | 1,061.00 | 1,065.90 | 1,047.99 | 2,178,855 |
| 22 Mar 2023 | 1,091.95 | 1,105.75 | 1,079.05 | 1,081.45 | 1,063.28 | 1,382,329 |
| 21 Mar 2023 | 1,099.00 | 1,102.40 | 1,077.10 | 1,083.90 | 1,065.69 | 2,421,127 |
| 20 Mar 2023 | 1,105.00 | 1,108.30 | 1,086.25 | 1,090.85 | 1,072.52 | 2,066,169 |
| 17 Mar 2023 | 1,088.20 | 1,117.10 | 1,084.05 | 1,108.45 | 1,089.82 | 5,350,523 |
| 16 Mar 2023 | 1,083.95 | 1,087.55 | 1,069.65 | 1,072.40 | 1,054.38 | 1,812,907 |
| 15 Mar 2023 | 1,095.05 | 1,097.90 | 1,075.50 | 1,079.65 | 1,061.51 | 1,528,510 |
| 14 Mar 2023 | 1,098.55 | 1,103.40 | 1,066.00 | 1,084.05 | 1,065.83 | 3,683,544 |
| 13 Mar 2023 | 1,120.95 | 1,133.60 | 1,095.00 | 1,098.60 | 1,080.14 | 3,028,387 |
| 10 Mar 2023 | 1,105.00 | 1,118.15 | 1,105.00 | 1,116.30 | 1,097.54 | 1,193,681 |
| 09 Mar 2023 | 1,121.95 | 1,126.70 | 1,114.05 | 1,116.65 | 1,097.89 | 1,834,324 |
| 08 Mar 2023 | 1,112.00 | 1,124.00 | 1,107.30 | 1,120.65 | 1,101.82 | 3,209,393 |
| 06 Mar 2023 | 1,129.00 | 1,148.00 | 1,123.30 | 1,126.70 | 1,107.77 | 4,091,674 |
| 03 Mar 2023 | 1,115.00 | 1,129.70 | 1,111.05 | 1,119.00 | 1,100.20 | 3,253,621 |
| 02 Mar 2023 | 1,090.30 | 1,117.00 | 1,090.30 | 1,105.95 | 1,087.37 | 4,074,162 |
| 01 Mar 2023 | 1,077.35 | 1,104.00 | 1,077.35 | 1,101.10 | 1,082.60 | 1,655,100 |
| 28 Feb 2023 | 1,083.50 | 1,096.90 | 1,068.10 | 1,077.60 | 1,059.49 | 20,793,703 |
| 27 Feb 2023 | 1,090.00 | 1,090.00 | 1,076.00 | 1,083.95 | 1,065.74 | 1,834,553 |
| 24 Feb 2023 | 1,097.00 | 1,104.50 | 1,082.00 | 1,094.85 | 1,076.45 | 1,684,570 |
| 23 Feb 2023 | 1,104.80 | 1,111.95 | 1,092.50 | 1,094.35 | 1,075.96 | 2,139,983 |
| 22 Feb 2023 | 1,095.00 | 1,105.55 | 1,090.05 | 1,092.60 | 1,074.24 | 2,212,194 |
| 21 Feb 2023 | 1,121.00 | 1,122.05 | 1,103.10 | 1,105.20 | 1,086.63 | 1,313,278 |
| 20 Feb 2023 | 1,109.55 | 1,134.70 | 1,107.60 | 1,115.70 | 1,096.95 | 1,706,036 |
| 17 Feb 2023 | 1,121.70 | 1,121.70 | 1,107.55 | 1,109.55 | 1,090.91 | 1,958,807 |
| 16 Feb 2023 | 1,138.60 | 1,152.15 | 1,124.00 | 1,128.15 | 1,109.19 | 2,369,355 |
| 15 Feb 2023 | 1,125.00 | 1,134.60 | 1,119.60 | 1,132.90 | 1,113.86 | 1,648,954 |
| 14 Feb 2023 | 1,121.00 | 1,142.40 | 1,118.00 | 1,125.45 | 1,106.54 | 3,938,046 |
| 13 Feb 2023 | 1,121.25 | 1,121.25 | 1,105.00 | 1,113.00 | 1,094.30 | 2,009,185 |
| 10 Feb 2023 | 1,125.80 | 1,130.00 | 1,100.00 | 1,115.65 | 1,096.90 | 3,185,163 |
| 09 Feb 2023 | 1,144.00 | 1,152.00 | 1,138.00 | 1,146.35 | 1,127.09 | 1,501,083 |
| 08 Feb 2023 | 1,133.90 | 1,149.00 | 1,132.70 | 1,145.00 | 1,125.76 | 2,848,255 |
| 07 Feb 2023 | 1,147.85 | 1,153.00 | 1,125.90 | 1,128.25 | 1,109.29 | 1,931,191 |
| 06 Feb 2023 | 1,135.20 | 1,149.85 | 1,128.00 | 1,145.70 | 1,126.45 | 2,070,175 |
| 03 Feb 2023 | 1,154.00 | 1,156.65 | 1,138.60 | 1,146.15 | 1,126.89 | 1,814,055 |
| 02 Feb 2023 | 1,137.80 | 1,155.50 | 1,135.00 | 1,149.60 | 1,130.28 | 3,048,359 |
| 01 Feb 2023 | 1,137.00 | 1,137.00 | 1,114.45 | 1,132.10 | 1,113.08 | 2,393,911 |
| 31 Jan 2023 | 1,136.00 | 1,137.70 | 1,113.00 | 1,122.20 | 1,103.34 | 4,582,858 |
| 30 Jan 2023 | 1,115.60 | 1,139.95 | 1,105.80 | 1,134.75 | 1,115.68 | 3,508,427 |
| 27 Jan 2023 | 1,122.75 | 1,134.30 | 1,105.00 | 1,115.60 | 1,096.85 | 3,864,525 |
| 25 Jan 2023 | 1,134.85 | 1,134.85 | 1,116.75 | 1,122.75 | 1,103.88 | 2,692,236 |
| 24 Jan 2023 | 1,125.90 | 1,143.70 | 1,121.20 | 1,137.85 | 1,118.73 | 4,861,107 |
| 23 Jan 2023 | 1,111.00 | 1,122.90 | 1,108.15 | 1,121.20 | 1,102.36 | 1,696,834 |
| 20 Jan 2023 | 1,111.05 | 1,121.40 | 1,107.05 | 1,107.80 | 1,089.19 | 4,747,128 |
| 19 Jan 2023 | 1,102.35 | 1,113.35 | 1,098.75 | 1,111.40 | 1,092.73 | 2,298,287 |
| 19 Jan 2023 | 10 Dividend | |||||
| 18 Jan 2023 | 1,118.95 | 1,125.85 | 1,114.10 | 1,115.15 | 1,086.58 | 6,905,092 |
| 17 Jan 2023 | 1,097.90 | 1,113.95 | 1,095.00 | 1,111.05 | 1,082.59 | 4,390,338 |
| 16 Jan 2023 | 1,087.00 | 1,100.45 | 1,078.55 | 1,093.70 | 1,065.68 | 4,508,538 |
| 13 Jan 2023 | 1,043.90 | 1,084.00 | 1,041.00 | 1,077.80 | 1,050.19 | 8,253,765 |
| 12 Jan 2023 | 1,061.00 | 1,074.50 | 1,061.00 | 1,071.65 | 1,044.19 | 4,748,542 |
| 11 Jan 2023 | 1,069.00 | 1,079.60 | 1,050.55 | 1,054.80 | 1,027.78 | 3,594,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.