Australia markets open in 2 hours 28 minutes

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
920.80+2.05 (+0.22%)
At close: 03:29PM IST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022913.00926.95911.85920.80920.804,153,779
27 Sept 2022911.25921.45907.60918.75918.753,545,337
26 Sept 2022891.25917.40882.00906.70906.704,182,702
23 Sept 2022896.50912.60892.00895.85895.852,569,608
22 Sept 2022897.60904.90889.75897.65897.652,315,711
21 Sept 2022909.00913.75898.85900.95900.951,819,649
20 Sept 2022902.30920.85902.00914.00914.001,836,721
19 Sept 2022897.95907.15887.50897.80897.802,686,561
16 Sept 2022915.10918.00893.40896.90896.905,095,937
15 Sept 2022936.50936.70916.30919.90919.902,995,215
14 Sept 2022933.30938.45926.55932.00932.006,761,712
13 Sept 2022955.00959.80950.45955.40955.402,442,828
12 Sept 2022955.15963.50953.50955.55955.552,517,615
09 Sept 2022939.00953.00934.30948.50948.502,206,526
08 Sept 2022936.40940.90928.00931.05931.053,214,686
07 Sept 2022927.00932.55923.10931.70931.702,709,547
06 Sept 2022936.00942.90927.05937.80937.802,108,615
05 Sept 2022926.00942.30922.50936.00936.002,279,812
02 Sept 2022931.20937.00919.00924.45924.451,750,283
01 Sept 2022917.30931.00916.25926.05926.052,953,921
30 Aug 2022926.90945.25923.70938.95938.952,998,417
29 Aug 2022912.60922.00900.10917.50917.504,974,880
26 Aug 2022948.55956.00943.75945.65945.652,195,046
25 Aug 2022953.90953.90942.65943.80943.803,316,314
24 Aug 2022949.90953.80944.15949.15949.151,494,361
23 Aug 2022949.95951.00939.00946.90946.903,753,715
22 Aug 2022965.00970.00955.20959.45959.453,616,799
19 Aug 2022974.50987.05966.80970.05970.052,880,969
18 Aug 2022983.45983.45968.10973.50973.502,829,269
17 Aug 2022963.00982.90955.00980.60980.604,649,125
16 Aug 2022969.00969.00952.65958.20958.202,784,861
12 Aug 2022964.00964.00954.00956.40956.403,022,304
11 Aug 2022965.00968.50958.75962.35962.353,594,584
10 Aug 2022966.05967.00948.10952.05952.053,271,939
08 Aug 2022957.75968.00950.05966.05966.051,746,911
05 Aug 2022962.90964.95955.00957.75957.752,565,683
04 Aug 2022965.00969.95945.80958.10958.103,513,266
03 Aug 2022951.00961.80950.05957.20957.204,119,614
02 Aug 2022952.15953.85941.05951.05951.052,545,241
01 Aug 2022954.00956.50945.20952.15952.152,489,519
29 July 2022957.00965.70947.15948.40948.403,617,725
28 July 2022935.90949.00932.70946.10946.102,843,497
27 July 2022912.10929.35911.10928.45928.451,742,497
26 July 2022928.50929.65911.10913.50913.502,780,103
25 July 2022920.25932.00914.00930.65930.652,120,224
22 July 2022929.40931.90909.00920.25920.253,514,659
21 July 2022921.00926.95913.55924.45924.453,498,709
20 July 2022904.60918.80895.10917.40917.404,827,089
19 July 2022890.00897.50885.00889.70889.704,636,293
19 July 202210 Dividend
18 July 2022895.00907.50888.85900.30890.305,156,225
15 July 2022896.00905.00877.35883.15873.345,591,590
14 July 2022926.15927.55892.30903.00892.974,916,497
13 July 2022930.00936.00905.00917.75907.5612,874,342
12 July 2022935.00948.55924.40927.80917.495,305,354
11 July 2022975.00979.15940.00943.55933.075,787,815
08 July 2022999.00999.00979.15983.55972.633,141,642
07 July 2022997.001,000.90984.95989.85978.862,985,141
06 July 2022982.00999.00980.05986.60975.642,998,254
05 July 2022987.401,002.65978.45982.15971.242,476,050
04 July 2022975.35989.50973.45984.60973.662,738,846
01 July 2022964.50981.45964.20975.35964.522,827,579
30 June 2022990.00996.55969.95973.25962.443,741,119
29 June 2022985.101,000.25985.00987.55976.583,150,015
28 June 2022989.901,007.00983.251,001.95990.822,702,471
27 June 2022986.151,006.80984.20992.35981.333,626,024
24 June 2022984.00984.55960.00966.70955.961,922,313
23 June 2022962.10977.50958.60971.25960.462,169,033
22 June 2022977.95979.00959.15961.30950.622,575,065
21 June 2022971.70999.90963.65986.60975.642,128,325
20 June 2022965.00966.00952.10960.05949.391,305,407
17 June 2022952.40963.15944.05958.75948.104,302,066
16 June 20221,007.001,007.00961.65964.95954.233,198,618
15 June 2022989.001,007.00988.00989.90978.902,408,630
14 June 2022988.001,000.95978.15996.90985.832,461,791
13 June 2022996.001,002.00982.50991.80980.781,738,804
10 June 20221,012.001,023.751,008.201,015.351,004.072,260,855
09 June 20221,024.951,031.701,011.701,028.651,017.221,654,005
08 June 20221,023.101,033.801,016.001,030.201,018.761,665,512
07 June 20221,030.001,033.751,013.151,022.901,011.541,839,248
06 June 20221,038.001,047.351,021.151,037.301,025.781,997,494
03 June 20221,053.951,069.651,040.201,043.001,031.423,556,955
02 June 20221,011.401,048.901,007.301,039.701,028.153,560,227
01 June 20221,040.751,045.451,011.551,017.901,006.592,554,081
31 May 20221,045.001,045.801,020.451,040.751,029.195,185,485
30 May 20221,019.001,053.351,015.651,039.901,028.353,562,969
27 May 2022989.001,010.45989.001,003.90992.752,795,530
26 May 2022977.00986.00969.05980.70969.814,278,059
25 May 2022992.00992.80963.00974.45963.633,904,551
24 May 20221,022.051,022.40987.00991.75980.733,418,456
23 May 20221,023.001,037.001,014.751,018.301,006.992,285,466
20 May 20221,029.001,034.501,016.801,028.851,017.422,005,622
19 May 20221,055.101,058.301,004.601,009.40998.194,729,354
18 May 20221,083.551,097.351,070.801,073.701,061.772,865,869
17 May 20221,058.201,086.001,045.351,082.901,070.872,620,776
16 May 20221,054.001,066.951,040.201,044.551,032.951,415,370
13 May 20221,070.001,078.001,045.101,052.151,040.462,496,626
12 May 20221,050.101,070.951,043.751,059.401,047.633,195,189
11 May 20221,069.001,079.301,054.051,060.901,049.122,895,668
10 May 20221,073.001,085.001,066.601,072.551,060.642,473,518
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...