Australia markets close in 4 hours 1 minute

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,124.90-43.05 (-3.69%)
At close: 03:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20221,162.501,164.501,111.001,124.901,124.905,876,693
21 Jan 20221,175.351,179.851,155.001,167.951,167.955,514,748
20 Jan 20221,200.001,201.401,170.001,175.351,175.356,172,404
20 Jan 202210 Dividend
19 Jan 20221,220.001,220.501,191.001,199.201,189.208,464,215
18 Jan 20221,269.951,269.951,217.001,219.751,209.587,799,487
17 Jan 20221,273.001,273.001,243.401,258.751,248.2511,973,283
14 Jan 20221,320.001,342.951,293.001,337.201,326.055,636,243
13 Jan 20221,340.001,359.401,321.151,334.251,323.124,598,005
12 Jan 20221,354.001,357.101,331.401,352.151,340.873,162,044
11 Jan 20221,288.651,348.001,280.001,343.651,332.456,772,189
10 Jan 20221,304.851,304.851,280.001,288.101,277.362,529,949
07 Jan 20221,297.551,298.501,282.201,290.551,279.793,898,684
06 Jan 20221,290.001,297.801,277.001,284.901,274.194,409,632
05 Jan 20221,329.001,330.001,302.001,310.751,299.823,510,253
04 Jan 20221,329.501,336.701,307.251,333.451,322.333,367,100
03 Jan 20221,316.351,339.901,314.101,326.151,315.092,661,272
31 Dec 20211,320.001,329.451,308.951,319.101,308.102,231,508
30 Dec 20211,291.901,326.451,282.701,317.051,306.074,518,139
29 Dec 20211,283.001,299.001,277.101,291.901,281.132,254,162
28 Dec 20211,270.001,289.001,270.001,283.901,273.193,446,067
27 Dec 20211,268.001,277.001,254.051,267.201,256.633,372,907
24 Dec 20211,262.151,283.801,246.151,265.201,254.6515,952,929
23 Dec 20211,229.901,230.701,215.601,227.451,217.212,814,281
22 Dec 20211,218.001,226.001,210.101,222.801,212.603,809,814
21 Dec 20211,168.901,214.951,165.051,205.001,194.956,217,986
20 Dec 20211,160.001,172.351,145.501,159.901,150.233,091,768
17 Dec 20211,172.001,182.901,165.001,171.401,161.636,373,455
16 Dec 20211,156.001,167.901,149.551,159.751,150.082,121,810
15 Dec 20211,158.251,161.951,142.301,148.901,139.321,604,301
14 Dec 20211,156.001,165.901,145.501,162.351,152.661,972,685
13 Dec 20211,166.001,173.451,153.251,159.101,149.432,225,682
10 Dec 20211,155.201,167.001,155.201,162.201,152.51957,733
09 Dec 20211,179.801,179.801,155.001,168.551,158.811,734,844
08 Dec 20211,157.401,181.601,157.051,171.601,161.832,525,711
07 Dec 20211,150.001,155.001,131.401,149.651,140.062,299,958
06 Dec 20211,169.901,172.651,134.851,136.551,127.072,493,755
03 Dec 20211,188.001,189.701,169.651,171.401,161.632,571,036
02 Dec 20211,161.901,186.401,153.001,184.701,174.824,011,279
01 Dec 20211,146.001,163.001,145.201,156.701,147.052,918,586
30 Nov 20211,133.001,157.901,133.001,138.651,129.167,421,904
29 Nov 20211,101.101,145.001,100.101,133.151,123.703,661,152
26 Nov 20211,120.001,126.001,103.301,110.051,100.792,207,274
25 Nov 20211,116.501,131.001,111.001,124.801,115.423,106,454
24 Nov 20211,120.001,132.651,112.951,119.451,110.112,675,632
23 Nov 20211,105.001,120.001,090.001,112.601,103.324,545,069
22 Nov 20211,120.201,125.851,102.001,110.101,100.843,961,223
18 Nov 20211,148.001,155.001,113.501,120.201,110.865,384,530
17 Nov 20211,160.501,164.751,150.001,152.451,142.843,172,985
16 Nov 20211,170.901,175.501,160.451,163.401,153.703,141,207
15 Nov 20211,171.001,181.601,163.501,170.851,161.093,619,915
12 Nov 20211,168.901,178.151,163.001,172.351,162.573,812,518
11 Nov 20211,166.001,167.801,152.251,160.701,151.022,861,259
10 Nov 20211,164.001,175.001,162.101,169.151,159.402,401,325
09 Nov 20211,188.001,191.001,170.451,172.801,163.023,565,461
08 Nov 20211,187.451,192.801,168.551,182.851,172.993,808,317
04 Nov 20211,185.001,187.151,178.001,183.101,173.23256,369
03 Nov 20211,175.001,187.701,171.701,176.351,166.542,063,067
02 Nov 20211,191.001,195.101,168.851,170.651,160.893,016,082
01 Nov 20211,143.501,191.451,143.501,189.201,179.284,511,112
29 Oct 20211,152.001,173.001,138.001,143.751,134.213,558,520
28 Oct 20211,183.301,185.001,146.801,152.001,142.394,096,585
27 Oct 20211,170.001,181.351,161.501,177.151,167.333,536,653
26 Oct 20211,170.001,182.001,153.251,166.801,157.075,126,660
25 Oct 20211,184.051,190.001,157.151,165.401,155.686,690,819
22 Oct 20211,203.251,223.351,186.001,194.001,184.043,812,305
21 Oct 20211,238.901,238.901,189.001,210.701,200.605,998,795
21 Oct 202110 Dividend
20 Oct 20211,239.001,263.401,220.401,232.901,212.708,222,562
19 Oct 20211,230.001,253.001,225.001,232.101,211.9210,189,780
18 Oct 20211,240.001,272.501,215.001,221.401,201.3923,861,603
14 Oct 20211,289.401,293.251,244.051,251.151,230.6510,360,519
13 Oct 20211,263.001,270.801,243.451,265.351,244.625,705,730
12 Oct 20211,306.951,309.001,236.301,250.351,229.8712,811,641
11 Oct 20211,300.001,324.901,235.651,302.901,281.565,264,998
08 Oct 20211,306.301,338.001,294.051,322.151,300.495,197,831
07 Oct 20211,284.051,317.851,284.051,306.301,284.902,421,641
06 Oct 20211,312.001,319.851,271.801,275.451,254.562,861,608
05 Oct 20211,270.001,313.601,262.201,305.151,283.773,710,314
04 Oct 20211,281.501,293.601,273.751,278.651,257.702,706,626
01 Oct 20211,274.001,284.001,260.651,273.751,252.883,372,796
30 Sept 20211,291.451,291.451,268.851,279.551,258.593,589,722
29 Sept 20211,270.001,301.451,258.801,281.201,260.214,639,821
28 Sept 20211,304.951,304.951,254.001,269.001,248.218,572,321
27 Sept 20211,366.001,367.951,290.051,295.201,273.987,653,504
24 Sept 20211,340.001,377.751,337.001,358.201,335.957,951,730
23 Sept 20211,326.851,336.451,313.901,328.301,306.543,037,295
22 Sept 20211,300.001,328.651,299.601,315.501,293.955,367,303
21 Sept 20211,289.001,315.001,277.001,299.501,278.214,645,597
20 Sept 20211,258.001,298.801,250.001,276.151,255.245,453,683
17 Sept 20211,265.001,281.001,258.501,263.301,242.604,817,180
16 Sept 20211,287.201,295.301,255.201,263.101,242.413,616,292
15 Sept 20211,238.651,288.951,230.251,273.251,252.396,063,895
14 Sept 20211,216.001,240.601,207.001,238.651,218.365,593,286
13 Sept 20211,192.001,215.001,176.451,208.401,188.603,723,138
09 Sept 20211,192.001,204.951,183.001,198.551,178.923,388,292
08 Sept 20211,185.001,191.151,167.051,188.801,169.323,118,518
07 Sept 20211,214.001,214.951,180.101,182.201,162.833,721,585
06 Sept 20211,175.001,210.101,174.001,200.151,180.494,331,916
03 Sept 20211,173.501,180.601,158.251,174.751,155.514,533,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...