HCLTECH.NS - HCL Technologies Limited

NSE - NSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20231,130.001,132.301,113.751,128.601,128.601,943,479
05 June 20231,144.001,148.501,136.001,138.301,138.301,435,758
02 June 20231,148.001,151.101,131.601,137.051,137.051,336,554
01 June 20231,148.001,155.151,137.651,141.901,141.901,445,692
31 May 20231,134.801,153.351,132.101,145.101,145.105,967,930
30 May 20231,129.001,144.001,128.051,135.851,135.851,983,735
29 May 20231,146.001,147.951,124.401,126.201,126.201,288,914
26 May 20231,115.001,140.351,114.001,139.201,139.201,635,167
25 May 20231,109.201,118.251,103.051,116.001,116.001,124,803
24 May 20231,099.051,115.001,098.001,111.951,111.951,302,744
23 May 20231,120.001,131.351,104.001,107.351,107.352,138,096
22 May 20231,095.351,121.901,088.951,119.851,119.851,864,932
19 May 20231,088.601,104.001,082.451,095.351,095.351,984,436
18 May 20231,081.951,085.001,073.001,079.901,079.901,515,743
17 May 20231,090.501,093.951,062.701,074.551,074.553,602,382
16 May 20231,100.201,105.301,088.101,090.701,090.701,166,324
15 May 20231,098.951,105.951,092.801,099.751,099.751,523,466
12 May 20231,086.001,103.401,077.451,095.501,095.501,585,037
11 May 20231,082.151,092.601,080.051,088.101,088.102,653,108
10 May 20231,084.151,088.801,072.101,078.301,078.302,091,411
09 May 20231,071.001,082.601,066.051,079.001,079.002,981,949
08 May 20231,058.001,077.501,055.001,075.751,075.751,389,075
05 May 20231,066.801,069.951,052.101,055.551,055.551,641,673
04 May 20231,056.051,067.951,048.301,066.801,066.801,403,672
03 May 20231,062.001,064.001,055.001,058.951,058.951,649,820
02 May 20231,064.101,074.801,064.001,067.551,067.551,905,168
28 Apr 20231,059.951,068.751,053.751,064.101,064.102,629,188
28 Apr 202318 Dividend
27 Apr 20231,065.551,075.001,061.001,071.251,053.251,654,910
26 Apr 20231,055.001,067.001,048.001,065.551,047.651,647,101
25 Apr 20231,050.451,058.801,044.401,053.451,035.751,237,595
24 Apr 20231,057.001,058.901,046.001,054.051,036.342,033,625
21 Apr 20231,054.001,074.001,037.751,048.951,031.327,708,194
20 Apr 20231,040.001,047.201,031.851,037.501,020.073,057,560
19 Apr 20231,073.951,073.951,036.451,038.701,021.254,322,881
18 Apr 20231,049.551,066.401,045.201,063.851,045.973,686,404
17 Apr 20231,055.001,055.001,016.251,042.201,024.699,509,446
13 Apr 20231,089.001,089.001,063.001,071.851,053.843,071,057
12 Apr 20231,092.001,097.451,080.101,094.501,076.112,715,967
11 Apr 20231,104.001,109.901,085.001,087.001,068.742,318,905
10 Apr 20231,091.851,105.001,091.501,103.101,084.56711,625
06 Apr 20231,109.051,109.051,085.451,091.851,073.502,378,264
05 Apr 20231,085.351,113.001,066.151,111.201,092.533,342,291
03 Apr 20231,089.951,099.251,088.001,098.151,079.701,540,702
31 Mar 20231,083.401,096.901,069.401,085.251,067.013,131,614
29 Mar 20231,046.001,070.001,042.101,067.501,049.562,478,745
28 Mar 20231,056.801,063.801,039.351,041.101,023.612,965,015
27 Mar 20231,053.301,065.501,044.801,051.501,033.831,459,887
24 Mar 20231,073.001,090.001,047.051,051.751,034.082,688,253
23 Mar 20231,077.001,080.401,061.001,065.901,047.992,178,855
22 Mar 20231,091.951,105.751,079.051,081.451,063.281,382,329
21 Mar 20231,099.001,102.401,077.101,083.901,065.692,421,127
20 Mar 20231,105.001,108.301,086.251,090.851,072.522,066,169
17 Mar 20231,088.201,117.101,084.051,108.451,089.825,350,523
16 Mar 20231,083.951,087.551,069.651,072.401,054.381,812,907
15 Mar 20231,095.051,097.901,075.501,079.651,061.511,528,510
14 Mar 20231,098.551,103.401,066.001,084.051,065.833,683,544
13 Mar 20231,120.951,133.601,095.001,098.601,080.143,028,387
10 Mar 20231,105.001,118.151,105.001,116.301,097.541,193,681
09 Mar 20231,121.951,126.701,114.051,116.651,097.891,834,324
08 Mar 20231,112.001,124.001,107.301,120.651,101.823,209,393
06 Mar 20231,129.001,148.001,123.301,126.701,107.774,091,674
03 Mar 20231,115.001,129.701,111.051,119.001,100.203,253,621
02 Mar 20231,090.301,117.001,090.301,105.951,087.374,074,162
01 Mar 20231,077.351,104.001,077.351,101.101,082.601,655,100
28 Feb 20231,083.501,096.901,068.101,077.601,059.4920,793,703
27 Feb 20231,090.001,090.001,076.001,083.951,065.741,834,553
24 Feb 20231,097.001,104.501,082.001,094.851,076.451,684,570
23 Feb 20231,104.801,111.951,092.501,094.351,075.962,139,983
22 Feb 20231,095.001,105.551,090.051,092.601,074.242,212,194
21 Feb 20231,121.001,122.051,103.101,105.201,086.631,313,278
20 Feb 20231,109.551,134.701,107.601,115.701,096.951,706,036
17 Feb 20231,121.701,121.701,107.551,109.551,090.911,958,807
16 Feb 20231,138.601,152.151,124.001,128.151,109.192,369,355
15 Feb 20231,125.001,134.601,119.601,132.901,113.861,648,954
14 Feb 20231,121.001,142.401,118.001,125.451,106.543,938,046
13 Feb 20231,121.251,121.251,105.001,113.001,094.302,009,185
10 Feb 20231,125.801,130.001,100.001,115.651,096.903,185,163
09 Feb 20231,144.001,152.001,138.001,146.351,127.091,501,083
08 Feb 20231,133.901,149.001,132.701,145.001,125.762,848,255
07 Feb 20231,147.851,153.001,125.901,128.251,109.291,931,191
06 Feb 20231,135.201,149.851,128.001,145.701,126.452,070,175
03 Feb 20231,154.001,156.651,138.601,146.151,126.891,814,055
02 Feb 20231,137.801,155.501,135.001,149.601,130.283,048,359
01 Feb 20231,137.001,137.001,114.451,132.101,113.082,393,911
31 Jan 20231,136.001,137.701,113.001,122.201,103.344,582,858
30 Jan 20231,115.601,139.951,105.801,134.751,115.683,508,427
27 Jan 20231,122.751,134.301,105.001,115.601,096.853,864,525
25 Jan 20231,134.851,134.851,116.751,122.751,103.882,692,236
24 Jan 20231,125.901,143.701,121.201,137.851,118.734,861,107
23 Jan 20231,111.001,122.901,108.151,121.201,102.361,696,834
20 Jan 20231,111.051,121.401,107.051,107.801,089.194,747,128
19 Jan 20231,102.351,113.351,098.751,111.401,092.732,298,287
19 Jan 202310 Dividend
18 Jan 20231,118.951,125.851,114.101,115.151,086.586,905,092
17 Jan 20231,097.901,113.951,095.001,111.051,082.594,390,338
16 Jan 20231,087.001,100.451,078.551,093.701,065.684,508,538
13 Jan 20231,043.901,084.001,041.001,077.801,050.198,253,765
12 Jan 20231,061.001,074.501,061.001,071.651,044.194,748,542
11 Jan 20231,069.001,079.601,050.551,054.801,027.783,594,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...