Australia markets open in 3 hours 42 minutes

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,122.20-12.55 (-1.11%)
At close: 03:29PM IST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20231,136.001,137.701,113.001,122.201,122.204,582,584
30 Jan 20231,115.601,139.951,105.801,134.751,134.753,508,427
27 Jan 20231,122.751,134.301,105.001,115.601,115.603,864,525
25 Jan 20231,134.851,134.851,116.751,122.751,122.752,692,236
24 Jan 20231,125.901,143.701,121.201,137.851,137.854,861,107
23 Jan 20231,111.001,122.901,108.151,121.201,121.201,696,834
20 Jan 20231,111.051,121.401,107.051,107.801,107.804,747,128
19 Jan 20231,102.351,113.351,098.751,111.401,111.402,298,287
19 Jan 202310 Dividend
18 Jan 20231,118.951,125.851,114.101,115.151,105.156,905,092
17 Jan 20231,097.901,113.951,095.001,111.051,101.094,390,338
16 Jan 20231,087.001,100.451,078.551,093.701,083.894,508,538
13 Jan 20231,043.901,084.001,041.001,077.801,068.148,253,765
12 Jan 20231,061.001,074.501,061.001,071.651,062.044,748,542
11 Jan 20231,069.001,079.601,050.551,054.801,045.343,594,167
10 Jan 20231,061.001,072.601,056.301,063.851,054.312,297,082
09 Jan 20231,044.951,071.001,040.051,067.451,057.884,562,242
06 Jan 20231,044.001,047.901,025.251,032.801,023.541,887,689
05 Jan 20231,041.801,049.801,033.101,044.101,034.742,294,943
04 Jan 20231,036.201,042.001,031.501,036.601,027.301,219,170
03 Jan 20231,039.001,045.801,033.501,041.351,032.012,484,372
02 Jan 20231,039.101,042.501,031.501,039.451,030.13701,880
30 Dec 20221,050.001,055.251,034.301,039.301,029.981,860,560
29 Dec 20221,030.001,046.001,028.101,044.451,035.081,277,244
28 Dec 20221,030.001,038.301,026.501,035.451,026.161,397,806
27 Dec 20221,039.001,040.751,030.351,036.351,027.06554,319
26 Dec 20221,031.001,041.751,029.001,031.701,022.451,680,715
23 Dec 20221,029.501,044.101,027.101,030.601,021.362,177,675
22 Dec 20221,046.001,054.651,033.601,039.101,029.782,623,451
21 Dec 20221,035.001,053.251,035.001,040.351,031.022,878,658
20 Dec 20221,027.001,033.351,011.501,029.701,020.472,629,849
19 Dec 20221,029.651,037.501,023.351,033.251,023.983,328,172
16 Dec 20221,030.001,046.451,022.351,029.651,020.425,159,215
15 Dec 20221,051.551,051.801,037.101,042.351,033.001,906,369
14 Dec 20221,045.001,057.301,045.001,056.201,046.732,425,507
13 Dec 20221,032.101,046.901,031.101,044.701,035.332,284,909
12 Dec 20221,025.001,039.151,012.451,028.401,019.184,275,785
09 Dec 20221,075.001,075.001,020.701,027.501,018.2912,415,478
08 Dec 20221,113.751,113.751,098.801,101.351,091.471,752,350
07 Dec 20221,114.001,116.601,102.001,105.901,095.982,399,879
06 Dec 20221,121.601,125.001,107.001,120.951,110.902,807,894
05 Dec 20221,133.251,141.951,127.201,130.851,120.712,646,466
02 Dec 20221,136.401,140.401,123.851,135.551,125.372,944,923
01 Dec 20221,130.001,150.651,128.401,136.401,126.213,919,684
30 Nov 20221,127.001,129.901,117.001,120.801,110.756,053,488
29 Nov 20221,118.801,138.751,118.051,128.951,118.831,785,948
28 Nov 20221,125.001,132.751,117.001,118.801,108.772,368,293
25 Nov 20221,135.201,137.551,120.651,128.201,118.081,977,441
24 Nov 20221,106.001,135.001,103.501,129.601,119.473,295,202
23 Nov 20221,108.951,111.501,099.751,103.401,093.512,217,599
22 Nov 20221,091.101,105.901,088.001,103.401,093.512,529,146
21 Nov 20221,098.901,106.351,092.601,095.501,085.681,733,741
18 Nov 20221,098.051,106.001,084.001,103.151,093.262,623,894
17 Nov 20221,095.101,100.601,089.101,092.551,082.752,460,883
16 Nov 20221,107.501,112.451,099.351,105.201,095.292,213,697
15 Nov 20221,093.501,106.101,088.901,103.901,094.002,172,420
14 Nov 20221,095.001,102.951,090.051,099.001,089.142,170,007
11 Nov 20221,071.001,098.701,069.101,090.651,080.873,923,101
10 Nov 20221,050.001,062.401,047.051,052.451,043.012,321,667
09 Nov 20221,060.901,061.451,049.201,053.451,044.002,307,691
07 Nov 20221,048.101,055.701,038.651,047.151,037.762,213,508
04 Nov 20221,045.151,049.001,033.451,045.351,035.981,709,158
03 Nov 20221,034.001,049.201,033.101,045.151,035.782,396,164
02 Nov 20221,064.951,066.351,042.501,045.201,035.832,799,322
01 Nov 20221,049.001,061.851,045.001,060.051,050.542,275,488
31 Oct 20221,039.001,052.501,036.401,041.151,031.812,418,565
28 Oct 20221,031.951,039.751,025.501,030.001,020.762,423,629
27 Oct 20221,031.001,037.451,019.601,032.051,022.803,313,674
25 Oct 20221,036.001,037.251,020.901,026.501,017.293,068,136
24 Oct 20221,035.001,038.851,030.001,031.601,022.35398,105
21 Oct 20221,022.501,029.901,011.601,027.201,017.992,071,897
20 Oct 2022990.001,019.30988.001,017.401,008.283,931,399
19 Oct 20221,006.501,006.50994.00995.65986.722,517,099
19 Oct 202210 Dividend
18 Oct 20221,000.001,013.65999.101,009.20990.242,487,826
17 Oct 20221,005.701,006.80991.10994.60975.912,136,170
14 Oct 20221,005.001,023.00994.001,002.55983.717,424,383
13 Oct 2022972.05989.05969.30982.10963.659,698,562
12 Oct 2022943.30963.90943.30952.00934.113,502,390
11 Oct 2022968.10972.00936.00938.60920.973,134,969
10 Oct 2022942.20967.15942.20963.25945.152,758,812
07 Oct 2022965.00972.95955.00957.70939.712,174,327
06 Oct 2022955.50967.95955.50964.55946.433,713,623
04 Oct 2022942.50951.00937.05946.00928.232,331,351
03 Oct 2022932.35932.85916.00930.25912.771,598,950
30 Sept 2022921.90935.55910.05932.35914.833,229,901
29 Sept 2022927.00931.00916.60923.05905.712,928,360
28 Sept 2022913.00926.95911.85920.80903.504,154,139
27 Sept 2022911.25921.45907.60918.75901.493,545,337
26 Sept 2022891.25917.40882.00906.70889.674,182,702
23 Sept 2022896.50912.60892.00895.85879.022,569,608
22 Sept 2022897.60904.90889.75897.65880.792,315,711
21 Sept 2022909.00913.75898.85900.95884.021,819,649
20 Sept 2022902.30920.85902.00914.00896.831,836,721
19 Sept 2022897.95907.15887.50897.80880.932,686,561
16 Sept 2022915.10918.00893.40896.90880.055,095,937
15 Sept 2022936.50936.70916.30919.90902.622,995,215
14 Sept 2022933.30938.45926.55932.00914.496,761,712
13 Sept 2022955.00959.80950.45955.40937.452,442,828
12 Sept 2022955.15963.50953.50955.55937.602,517,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...