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 June 2022 | 984.00 | 984.55 | 960.00 | 966.70 | 966.70 | 1,922,313 |
| 23 June 2022 | 962.10 | 977.50 | 958.60 | 971.25 | 971.25 | 2,169,033 |
| 22 June 2022 | 977.95 | 979.00 | 959.15 | 961.30 | 961.30 | 2,575,065 |
| 21 June 2022 | 971.70 | 999.90 | 963.65 | 986.60 | 986.60 | 2,128,325 |
| 20 June 2022 | 965.00 | 966.00 | 952.10 | 960.05 | 960.05 | 1,305,407 |
| 17 June 2022 | 952.40 | 963.15 | 944.05 | 958.75 | 958.75 | 4,302,066 |
| 16 June 2022 | 1,007.00 | 1,007.00 | 961.65 | 964.95 | 964.95 | 3,198,618 |
| 15 June 2022 | 989.00 | 1,007.00 | 988.00 | 989.90 | 989.90 | 2,408,630 |
| 14 June 2022 | 988.00 | 1,000.95 | 978.15 | 996.90 | 996.90 | 2,461,791 |
| 13 June 2022 | 996.00 | 1,002.00 | 982.50 | 991.80 | 991.80 | 1,738,804 |
| 10 June 2022 | 1,012.00 | 1,023.75 | 1,008.20 | 1,015.35 | 1,015.35 | 2,260,855 |
| 09 June 2022 | 1,024.95 | 1,031.70 | 1,011.70 | 1,028.65 | 1,028.65 | 1,654,005 |
| 08 June 2022 | 1,023.10 | 1,033.80 | 1,016.00 | 1,030.20 | 1,030.20 | 1,665,512 |
| 07 June 2022 | 1,030.00 | 1,033.75 | 1,013.15 | 1,022.90 | 1,022.90 | 1,839,248 |
| 06 June 2022 | 1,038.00 | 1,047.35 | 1,021.15 | 1,037.30 | 1,037.30 | 1,997,494 |
| 03 June 2022 | 1,053.95 | 1,069.65 | 1,040.20 | 1,043.00 | 1,043.00 | 3,556,955 |
| 02 June 2022 | 1,011.40 | 1,048.90 | 1,007.30 | 1,039.70 | 1,039.70 | 3,560,227 |
| 01 June 2022 | 1,040.75 | 1,045.45 | 1,011.55 | 1,017.90 | 1,017.90 | 2,554,081 |
| 31 May 2022 | 1,045.00 | 1,045.80 | 1,020.45 | 1,040.75 | 1,040.75 | 5,185,485 |
| 30 May 2022 | 1,019.00 | 1,053.35 | 1,015.65 | 1,039.90 | 1,039.90 | 3,562,969 |
| 27 May 2022 | 989.00 | 1,010.45 | 989.00 | 1,003.90 | 1,003.90 | 2,795,530 |
| 26 May 2022 | 977.00 | 986.00 | 969.05 | 980.70 | 980.70 | 4,278,059 |
| 25 May 2022 | 992.00 | 992.80 | 963.00 | 974.45 | 974.45 | 3,904,551 |
| 24 May 2022 | 1,022.05 | 1,022.40 | 987.00 | 991.75 | 991.75 | 3,418,456 |
| 23 May 2022 | 1,023.00 | 1,037.00 | 1,014.75 | 1,018.30 | 1,018.30 | 2,285,466 |
| 20 May 2022 | 1,029.00 | 1,034.50 | 1,016.80 | 1,028.85 | 1,028.85 | 2,005,622 |
| 19 May 2022 | 1,055.10 | 1,058.30 | 1,004.60 | 1,009.40 | 1,009.40 | 4,729,354 |
| 18 May 2022 | 1,083.55 | 1,097.35 | 1,070.80 | 1,073.70 | 1,073.70 | 2,865,869 |
| 17 May 2022 | 1,058.20 | 1,086.00 | 1,045.35 | 1,082.90 | 1,082.90 | 2,620,776 |
| 16 May 2022 | 1,054.00 | 1,066.95 | 1,040.20 | 1,044.55 | 1,044.55 | 1,415,370 |
| 13 May 2022 | 1,070.00 | 1,078.00 | 1,045.10 | 1,052.15 | 1,052.15 | 2,496,626 |
| 12 May 2022 | 1,050.10 | 1,070.95 | 1,043.75 | 1,059.40 | 1,059.40 | 3,195,189 |
| 11 May 2022 | 1,069.00 | 1,079.30 | 1,054.05 | 1,060.90 | 1,060.90 | 2,895,668 |
| 10 May 2022 | 1,073.00 | 1,085.00 | 1,066.60 | 1,072.55 | 1,072.55 | 2,473,518 |
| 09 May 2022 | 1,044.00 | 1,082.90 | 1,034.10 | 1,076.10 | 1,076.10 | 4,207,192 |
| 06 May 2022 | 1,049.90 | 1,056.65 | 1,028.95 | 1,050.20 | 1,050.20 | 4,075,606 |
| 05 May 2022 | 1,059.00 | 1,075.20 | 1,047.10 | 1,072.05 | 1,072.05 | 2,982,126 |
| 04 May 2022 | 1,075.90 | 1,076.00 | 1,035.80 | 1,044.95 | 1,044.95 | 3,385,725 |
| 02 May 2022 | 1,073.00 | 1,082.00 | 1,062.00 | 1,066.90 | 1,066.90 | 2,584,604 |
| 29 Apr 2022 | 1,094.00 | 1,100.50 | 1,074.35 | 1,079.25 | 1,079.25 | 2,988,180 |
| 28 Apr 2022 | 1,092.00 | 1,102.30 | 1,073.30 | 1,092.50 | 1,092.50 | 5,202,061 |
| 28 Apr 2022 | 18 Dividend | |||||
| 27 Apr 2022 | 1,087.00 | 1,099.90 | 1,074.60 | 1,095.60 | 1,077.60 | 3,288,792 |
| 26 Apr 2022 | 1,104.00 | 1,107.00 | 1,085.05 | 1,094.30 | 1,076.32 | 3,213,714 |
| 25 Apr 2022 | 1,096.90 | 1,098.00 | 1,077.30 | 1,089.85 | 1,071.94 | 3,565,801 |
| 22 Apr 2022 | 1,086.60 | 1,134.95 | 1,081.10 | 1,102.05 | 1,083.94 | 9,567,571 |
| 21 Apr 2022 | 1,095.00 | 1,105.05 | 1,081.10 | 1,099.20 | 1,081.14 | 2,547,848 |
| 20 Apr 2022 | 1,075.00 | 1,094.80 | 1,064.70 | 1,089.40 | 1,071.50 | 2,573,318 |
| 19 Apr 2022 | 1,115.90 | 1,115.95 | 1,058.75 | 1,070.25 | 1,052.67 | 3,422,431 |
| 18 Apr 2022 | 1,110.00 | 1,112.75 | 1,084.60 | 1,101.75 | 1,083.65 | 4,391,701 |
| 13 Apr 2022 | 1,135.00 | 1,143.10 | 1,123.00 | 1,125.10 | 1,106.62 | 1,971,580 |
| 12 Apr 2022 | 1,129.80 | 1,141.70 | 1,119.55 | 1,131.15 | 1,112.57 | 2,906,617 |
| 11 Apr 2022 | 1,164.00 | 1,164.00 | 1,131.75 | 1,133.50 | 1,114.88 | 5,679,058 |
| 08 Apr 2022 | 1,179.00 | 1,180.00 | 1,162.55 | 1,165.35 | 1,146.20 | 2,656,091 |
| 07 Apr 2022 | 1,165.60 | 1,180.75 | 1,163.00 | 1,173.30 | 1,154.02 | 3,391,918 |
| 06 Apr 2022 | 1,190.00 | 1,194.90 | 1,167.50 | 1,170.50 | 1,151.27 | 2,838,968 |
| 05 Apr 2022 | 1,190.00 | 1,203.00 | 1,184.10 | 1,195.45 | 1,175.81 | 2,634,464 |
| 04 Apr 2022 | 1,173.20 | 1,188.95 | 1,168.00 | 1,187.05 | 1,167.55 | 2,282,137 |
| 01 Apr 2022 | 1,161.00 | 1,174.00 | 1,152.05 | 1,169.65 | 1,150.43 | 2,479,745 |
| 31 Mar 2022 | 1,174.80 | 1,174.80 | 1,161.00 | 1,163.75 | 1,144.63 | 3,006,639 |
| 30 Mar 2022 | 1,177.35 | 1,181.95 | 1,162.10 | 1,165.20 | 1,146.06 | 3,073,672 |
| 29 Mar 2022 | 1,167.00 | 1,175.00 | 1,163.65 | 1,167.70 | 1,148.52 | 2,443,230 |
| 28 Mar 2022 | 1,184.90 | 1,187.60 | 1,158.20 | 1,163.95 | 1,144.83 | 3,406,258 |
| 25 Mar 2022 | 1,199.00 | 1,199.00 | 1,175.40 | 1,179.35 | 1,159.97 | 2,489,854 |
| 24 Mar 2022 | 1,169.00 | 1,194.00 | 1,169.00 | 1,192.10 | 1,172.51 | 2,351,703 |
| 23 Mar 2022 | 1,190.00 | 1,190.85 | 1,170.00 | 1,180.70 | 1,161.30 | 2,338,886 |
| 22 Mar 2022 | 1,170.00 | 1,181.75 | 1,162.30 | 1,176.40 | 1,157.07 | 4,516,870 |
| 21 Mar 2022 | 1,199.90 | 1,209.90 | 1,165.10 | 1,168.05 | 1,148.86 | 4,046,440 |
| 17 Mar 2022 | 1,215.00 | 1,215.00 | 1,190.80 | 1,196.90 | 1,177.24 | 6,987,787 |
| 16 Mar 2022 | 1,190.15 | 1,202.95 | 1,185.00 | 1,199.50 | 1,179.79 | 1,894,018 |
| 15 Mar 2022 | 1,207.00 | 1,214.30 | 1,168.10 | 1,176.85 | 1,157.52 | 3,003,066 |
| 14 Mar 2022 | 1,193.45 | 1,214.80 | 1,177.65 | 1,202.85 | 1,183.09 | 5,740,660 |
| 11 Mar 2022 | 1,180.00 | 1,207.15 | 1,176.30 | 1,193.45 | 1,173.84 | 2,770,879 |
| 10 Mar 2022 | 1,198.20 | 1,198.20 | 1,175.00 | 1,192.15 | 1,172.56 | 3,834,327 |
| 09 Mar 2022 | 1,180.00 | 1,195.00 | 1,161.10 | 1,182.70 | 1,163.27 | 3,781,326 |
| 08 Mar 2022 | 1,156.00 | 1,179.60 | 1,155.00 | 1,175.30 | 1,155.99 | 3,805,165 |
| 07 Mar 2022 | 1,111.00 | 1,161.40 | 1,110.50 | 1,154.20 | 1,135.24 | 5,249,845 |
| 04 Mar 2022 | 1,128.00 | 1,154.85 | 1,122.65 | 1,138.45 | 1,119.75 | 3,522,375 |
| 03 Mar 2022 | 1,125.00 | 1,152.00 | 1,120.50 | 1,139.70 | 1,120.98 | 3,969,380 |
| 02 Mar 2022 | 1,124.65 | 1,124.65 | 1,109.00 | 1,115.55 | 1,097.22 | 3,867,328 |
| 28 Feb 2022 | 1,119.60 | 1,133.30 | 1,107.00 | 1,126.95 | 1,108.43 | 4,571,884 |
| 25 Feb 2022 | 1,115.60 | 1,141.00 | 1,115.00 | 1,129.70 | 1,111.14 | 3,213,276 |
| 24 Feb 2022 | 1,106.00 | 1,134.95 | 1,092.00 | 1,098.55 | 1,080.50 | 5,469,084 |
| 23 Feb 2022 | 1,156.00 | 1,159.00 | 1,148.05 | 1,153.00 | 1,134.06 | 1,937,649 |
| 22 Feb 2022 | 1,132.00 | 1,154.15 | 1,132.00 | 1,149.55 | 1,130.66 | 3,254,855 |
| 21 Feb 2022 | 1,153.10 | 1,169.50 | 1,150.20 | 1,164.75 | 1,145.61 | 1,706,058 |
| 18 Feb 2022 | 1,152.85 | 1,170.10 | 1,150.10 | 1,165.00 | 1,145.86 | 2,166,690 |
| 17 Feb 2022 | 1,174.00 | 1,174.00 | 1,160.00 | 1,163.05 | 1,143.94 | 1,644,055 |
| 16 Feb 2022 | 1,178.00 | 1,182.65 | 1,160.00 | 1,167.80 | 1,148.61 | 1,885,868 |
| 15 Feb 2022 | 1,153.50 | 1,174.00 | 1,148.10 | 1,168.55 | 1,149.35 | 3,000,492 |
| 14 Feb 2022 | 1,135.35 | 1,164.35 | 1,133.60 | 1,146.45 | 1,127.61 | 3,243,813 |
| 11 Feb 2022 | 1,179.00 | 1,179.00 | 1,158.05 | 1,163.70 | 1,144.58 | 3,912,397 |
| 10 Feb 2022 | 1,184.95 | 1,191.90 | 1,174.10 | 1,190.35 | 1,170.79 | 2,053,245 |
| 09 Feb 2022 | 1,172.00 | 1,189.00 | 1,166.00 | 1,180.90 | 1,161.50 | 3,772,972 |
| 08 Feb 2022 | 1,158.95 | 1,169.85 | 1,148.55 | 1,161.95 | 1,142.86 | 3,267,641 |
| 07 Feb 2022 | 1,157.00 | 1,171.35 | 1,146.00 | 1,157.35 | 1,138.34 | 3,824,483 |
| 04 Feb 2022 | 1,160.00 | 1,167.10 | 1,137.35 | 1,163.80 | 1,144.68 | 3,625,482 |
| 03 Feb 2022 | 1,162.00 | 1,170.85 | 1,151.00 | 1,156.75 | 1,137.75 | 4,169,794 |
| 02 Feb 2022 | 1,142.90 | 1,173.85 | 1,133.30 | 1,170.95 | 1,151.71 | 6,982,539 |
| 01 Feb 2022 | 1,116.70 | 1,136.50 | 1,101.25 | 1,132.80 | 1,114.19 | 6,783,774 |
| *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.
