HCL Technologies Limited (HCLTECH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 1,136.00 | 1,137.70 | 1,113.00 | 1,122.20 | 1,122.20 | 4,582,584 |
| 30 Jan 2023 | 1,115.60 | 1,139.95 | 1,105.80 | 1,134.75 | 1,134.75 | 3,508,427 |
| 27 Jan 2023 | 1,122.75 | 1,134.30 | 1,105.00 | 1,115.60 | 1,115.60 | 3,864,525 |
| 25 Jan 2023 | 1,134.85 | 1,134.85 | 1,116.75 | 1,122.75 | 1,122.75 | 2,692,236 |
| 24 Jan 2023 | 1,125.90 | 1,143.70 | 1,121.20 | 1,137.85 | 1,137.85 | 4,861,107 |
| 23 Jan 2023 | 1,111.00 | 1,122.90 | 1,108.15 | 1,121.20 | 1,121.20 | 1,696,834 |
| 20 Jan 2023 | 1,111.05 | 1,121.40 | 1,107.05 | 1,107.80 | 1,107.80 | 4,747,128 |
| 19 Jan 2023 | 1,102.35 | 1,113.35 | 1,098.75 | 1,111.40 | 1,111.40 | 2,298,287 |
| 19 Jan 2023 | 10 Dividend | |||||
| 18 Jan 2023 | 1,118.95 | 1,125.85 | 1,114.10 | 1,115.15 | 1,105.15 | 6,905,092 |
| 17 Jan 2023 | 1,097.90 | 1,113.95 | 1,095.00 | 1,111.05 | 1,101.09 | 4,390,338 |
| 16 Jan 2023 | 1,087.00 | 1,100.45 | 1,078.55 | 1,093.70 | 1,083.89 | 4,508,538 |
| 13 Jan 2023 | 1,043.90 | 1,084.00 | 1,041.00 | 1,077.80 | 1,068.14 | 8,253,765 |
| 12 Jan 2023 | 1,061.00 | 1,074.50 | 1,061.00 | 1,071.65 | 1,062.04 | 4,748,542 |
| 11 Jan 2023 | 1,069.00 | 1,079.60 | 1,050.55 | 1,054.80 | 1,045.34 | 3,594,167 |
| 10 Jan 2023 | 1,061.00 | 1,072.60 | 1,056.30 | 1,063.85 | 1,054.31 | 2,297,082 |
| 09 Jan 2023 | 1,044.95 | 1,071.00 | 1,040.05 | 1,067.45 | 1,057.88 | 4,562,242 |
| 06 Jan 2023 | 1,044.00 | 1,047.90 | 1,025.25 | 1,032.80 | 1,023.54 | 1,887,689 |
| 05 Jan 2023 | 1,041.80 | 1,049.80 | 1,033.10 | 1,044.10 | 1,034.74 | 2,294,943 |
| 04 Jan 2023 | 1,036.20 | 1,042.00 | 1,031.50 | 1,036.60 | 1,027.30 | 1,219,170 |
| 03 Jan 2023 | 1,039.00 | 1,045.80 | 1,033.50 | 1,041.35 | 1,032.01 | 2,484,372 |
| 02 Jan 2023 | 1,039.10 | 1,042.50 | 1,031.50 | 1,039.45 | 1,030.13 | 701,880 |
| 30 Dec 2022 | 1,050.00 | 1,055.25 | 1,034.30 | 1,039.30 | 1,029.98 | 1,860,560 |
| 29 Dec 2022 | 1,030.00 | 1,046.00 | 1,028.10 | 1,044.45 | 1,035.08 | 1,277,244 |
| 28 Dec 2022 | 1,030.00 | 1,038.30 | 1,026.50 | 1,035.45 | 1,026.16 | 1,397,806 |
| 27 Dec 2022 | 1,039.00 | 1,040.75 | 1,030.35 | 1,036.35 | 1,027.06 | 554,319 |
| 26 Dec 2022 | 1,031.00 | 1,041.75 | 1,029.00 | 1,031.70 | 1,022.45 | 1,680,715 |
| 23 Dec 2022 | 1,029.50 | 1,044.10 | 1,027.10 | 1,030.60 | 1,021.36 | 2,177,675 |
| 22 Dec 2022 | 1,046.00 | 1,054.65 | 1,033.60 | 1,039.10 | 1,029.78 | 2,623,451 |
| 21 Dec 2022 | 1,035.00 | 1,053.25 | 1,035.00 | 1,040.35 | 1,031.02 | 2,878,658 |
| 20 Dec 2022 | 1,027.00 | 1,033.35 | 1,011.50 | 1,029.70 | 1,020.47 | 2,629,849 |
| 19 Dec 2022 | 1,029.65 | 1,037.50 | 1,023.35 | 1,033.25 | 1,023.98 | 3,328,172 |
| 16 Dec 2022 | 1,030.00 | 1,046.45 | 1,022.35 | 1,029.65 | 1,020.42 | 5,159,215 |
| 15 Dec 2022 | 1,051.55 | 1,051.80 | 1,037.10 | 1,042.35 | 1,033.00 | 1,906,369 |
| 14 Dec 2022 | 1,045.00 | 1,057.30 | 1,045.00 | 1,056.20 | 1,046.73 | 2,425,507 |
| 13 Dec 2022 | 1,032.10 | 1,046.90 | 1,031.10 | 1,044.70 | 1,035.33 | 2,284,909 |
| 12 Dec 2022 | 1,025.00 | 1,039.15 | 1,012.45 | 1,028.40 | 1,019.18 | 4,275,785 |
| 09 Dec 2022 | 1,075.00 | 1,075.00 | 1,020.70 | 1,027.50 | 1,018.29 | 12,415,478 |
| 08 Dec 2022 | 1,113.75 | 1,113.75 | 1,098.80 | 1,101.35 | 1,091.47 | 1,752,350 |
| 07 Dec 2022 | 1,114.00 | 1,116.60 | 1,102.00 | 1,105.90 | 1,095.98 | 2,399,879 |
| 06 Dec 2022 | 1,121.60 | 1,125.00 | 1,107.00 | 1,120.95 | 1,110.90 | 2,807,894 |
| 05 Dec 2022 | 1,133.25 | 1,141.95 | 1,127.20 | 1,130.85 | 1,120.71 | 2,646,466 |
| 02 Dec 2022 | 1,136.40 | 1,140.40 | 1,123.85 | 1,135.55 | 1,125.37 | 2,944,923 |
| 01 Dec 2022 | 1,130.00 | 1,150.65 | 1,128.40 | 1,136.40 | 1,126.21 | 3,919,684 |
| 30 Nov 2022 | 1,127.00 | 1,129.90 | 1,117.00 | 1,120.80 | 1,110.75 | 6,053,488 |
| 29 Nov 2022 | 1,118.80 | 1,138.75 | 1,118.05 | 1,128.95 | 1,118.83 | 1,785,948 |
| 28 Nov 2022 | 1,125.00 | 1,132.75 | 1,117.00 | 1,118.80 | 1,108.77 | 2,368,293 |
| 25 Nov 2022 | 1,135.20 | 1,137.55 | 1,120.65 | 1,128.20 | 1,118.08 | 1,977,441 |
| 24 Nov 2022 | 1,106.00 | 1,135.00 | 1,103.50 | 1,129.60 | 1,119.47 | 3,295,202 |
| 23 Nov 2022 | 1,108.95 | 1,111.50 | 1,099.75 | 1,103.40 | 1,093.51 | 2,217,599 |
| 22 Nov 2022 | 1,091.10 | 1,105.90 | 1,088.00 | 1,103.40 | 1,093.51 | 2,529,146 |
| 21 Nov 2022 | 1,098.90 | 1,106.35 | 1,092.60 | 1,095.50 | 1,085.68 | 1,733,741 |
| 18 Nov 2022 | 1,098.05 | 1,106.00 | 1,084.00 | 1,103.15 | 1,093.26 | 2,623,894 |
| 17 Nov 2022 | 1,095.10 | 1,100.60 | 1,089.10 | 1,092.55 | 1,082.75 | 2,460,883 |
| 16 Nov 2022 | 1,107.50 | 1,112.45 | 1,099.35 | 1,105.20 | 1,095.29 | 2,213,697 |
| 15 Nov 2022 | 1,093.50 | 1,106.10 | 1,088.90 | 1,103.90 | 1,094.00 | 2,172,420 |
| 14 Nov 2022 | 1,095.00 | 1,102.95 | 1,090.05 | 1,099.00 | 1,089.14 | 2,170,007 |
| 11 Nov 2022 | 1,071.00 | 1,098.70 | 1,069.10 | 1,090.65 | 1,080.87 | 3,923,101 |
| 10 Nov 2022 | 1,050.00 | 1,062.40 | 1,047.05 | 1,052.45 | 1,043.01 | 2,321,667 |
| 09 Nov 2022 | 1,060.90 | 1,061.45 | 1,049.20 | 1,053.45 | 1,044.00 | 2,307,691 |
| 07 Nov 2022 | 1,048.10 | 1,055.70 | 1,038.65 | 1,047.15 | 1,037.76 | 2,213,508 |
| 04 Nov 2022 | 1,045.15 | 1,049.00 | 1,033.45 | 1,045.35 | 1,035.98 | 1,709,158 |
| 03 Nov 2022 | 1,034.00 | 1,049.20 | 1,033.10 | 1,045.15 | 1,035.78 | 2,396,164 |
| 02 Nov 2022 | 1,064.95 | 1,066.35 | 1,042.50 | 1,045.20 | 1,035.83 | 2,799,322 |
| 01 Nov 2022 | 1,049.00 | 1,061.85 | 1,045.00 | 1,060.05 | 1,050.54 | 2,275,488 |
| 31 Oct 2022 | 1,039.00 | 1,052.50 | 1,036.40 | 1,041.15 | 1,031.81 | 2,418,565 |
| 28 Oct 2022 | 1,031.95 | 1,039.75 | 1,025.50 | 1,030.00 | 1,020.76 | 2,423,629 |
| 27 Oct 2022 | 1,031.00 | 1,037.45 | 1,019.60 | 1,032.05 | 1,022.80 | 3,313,674 |
| 25 Oct 2022 | 1,036.00 | 1,037.25 | 1,020.90 | 1,026.50 | 1,017.29 | 3,068,136 |
| 24 Oct 2022 | 1,035.00 | 1,038.85 | 1,030.00 | 1,031.60 | 1,022.35 | 398,105 |
| 21 Oct 2022 | 1,022.50 | 1,029.90 | 1,011.60 | 1,027.20 | 1,017.99 | 2,071,897 |
| 20 Oct 2022 | 990.00 | 1,019.30 | 988.00 | 1,017.40 | 1,008.28 | 3,931,399 |
| 19 Oct 2022 | 1,006.50 | 1,006.50 | 994.00 | 995.65 | 986.72 | 2,517,099 |
| 19 Oct 2022 | 10 Dividend | |||||
| 18 Oct 2022 | 1,000.00 | 1,013.65 | 999.10 | 1,009.20 | 990.24 | 2,487,826 |
| 17 Oct 2022 | 1,005.70 | 1,006.80 | 991.10 | 994.60 | 975.91 | 2,136,170 |
| 14 Oct 2022 | 1,005.00 | 1,023.00 | 994.00 | 1,002.55 | 983.71 | 7,424,383 |
| 13 Oct 2022 | 972.05 | 989.05 | 969.30 | 982.10 | 963.65 | 9,698,562 |
| 12 Oct 2022 | 943.30 | 963.90 | 943.30 | 952.00 | 934.11 | 3,502,390 |
| 11 Oct 2022 | 968.10 | 972.00 | 936.00 | 938.60 | 920.97 | 3,134,969 |
| 10 Oct 2022 | 942.20 | 967.15 | 942.20 | 963.25 | 945.15 | 2,758,812 |
| 07 Oct 2022 | 965.00 | 972.95 | 955.00 | 957.70 | 939.71 | 2,174,327 |
| 06 Oct 2022 | 955.50 | 967.95 | 955.50 | 964.55 | 946.43 | 3,713,623 |
| 04 Oct 2022 | 942.50 | 951.00 | 937.05 | 946.00 | 928.23 | 2,331,351 |
| 03 Oct 2022 | 932.35 | 932.85 | 916.00 | 930.25 | 912.77 | 1,598,950 |
| 30 Sept 2022 | 921.90 | 935.55 | 910.05 | 932.35 | 914.83 | 3,229,901 |
| 29 Sept 2022 | 927.00 | 931.00 | 916.60 | 923.05 | 905.71 | 2,928,360 |
| 28 Sept 2022 | 913.00 | 926.95 | 911.85 | 920.80 | 903.50 | 4,154,139 |
| 27 Sept 2022 | 911.25 | 921.45 | 907.60 | 918.75 | 901.49 | 3,545,337 |
| 26 Sept 2022 | 891.25 | 917.40 | 882.00 | 906.70 | 889.67 | 4,182,702 |
| 23 Sept 2022 | 896.50 | 912.60 | 892.00 | 895.85 | 879.02 | 2,569,608 |
| 22 Sept 2022 | 897.60 | 904.90 | 889.75 | 897.65 | 880.79 | 2,315,711 |
| 21 Sept 2022 | 909.00 | 913.75 | 898.85 | 900.95 | 884.02 | 1,819,649 |
| 20 Sept 2022 | 902.30 | 920.85 | 902.00 | 914.00 | 896.83 | 1,836,721 |
| 19 Sept 2022 | 897.95 | 907.15 | 887.50 | 897.80 | 880.93 | 2,686,561 |
| 16 Sept 2022 | 915.10 | 918.00 | 893.40 | 896.90 | 880.05 | 5,095,937 |
| 15 Sept 2022 | 936.50 | 936.70 | 916.30 | 919.90 | 902.62 | 2,995,215 |
| 14 Sept 2022 | 933.30 | 938.45 | 926.55 | 932.00 | 914.49 | 6,761,712 |
| 13 Sept 2022 | 955.00 | 959.80 | 950.45 | 955.40 | 937.45 | 2,442,828 |
| 12 Sept 2022 | 955.15 | 963.50 | 953.50 | 955.55 | 937.60 | 2,517,615 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
