HCL Technologies Limited (HCLTECH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 913.00 | 926.95 | 911.85 | 920.80 | 920.80 | 4,153,779 |
| 27 Sept 2022 | 911.25 | 921.45 | 907.60 | 918.75 | 918.75 | 3,545,337 |
| 26 Sept 2022 | 891.25 | 917.40 | 882.00 | 906.70 | 906.70 | 4,182,702 |
| 23 Sept 2022 | 896.50 | 912.60 | 892.00 | 895.85 | 895.85 | 2,569,608 |
| 22 Sept 2022 | 897.60 | 904.90 | 889.75 | 897.65 | 897.65 | 2,315,711 |
| 21 Sept 2022 | 909.00 | 913.75 | 898.85 | 900.95 | 900.95 | 1,819,649 |
| 20 Sept 2022 | 902.30 | 920.85 | 902.00 | 914.00 | 914.00 | 1,836,721 |
| 19 Sept 2022 | 897.95 | 907.15 | 887.50 | 897.80 | 897.80 | 2,686,561 |
| 16 Sept 2022 | 915.10 | 918.00 | 893.40 | 896.90 | 896.90 | 5,095,937 |
| 15 Sept 2022 | 936.50 | 936.70 | 916.30 | 919.90 | 919.90 | 2,995,215 |
| 14 Sept 2022 | 933.30 | 938.45 | 926.55 | 932.00 | 932.00 | 6,761,712 |
| 13 Sept 2022 | 955.00 | 959.80 | 950.45 | 955.40 | 955.40 | 2,442,828 |
| 12 Sept 2022 | 955.15 | 963.50 | 953.50 | 955.55 | 955.55 | 2,517,615 |
| 09 Sept 2022 | 939.00 | 953.00 | 934.30 | 948.50 | 948.50 | 2,206,526 |
| 08 Sept 2022 | 936.40 | 940.90 | 928.00 | 931.05 | 931.05 | 3,214,686 |
| 07 Sept 2022 | 927.00 | 932.55 | 923.10 | 931.70 | 931.70 | 2,709,547 |
| 06 Sept 2022 | 936.00 | 942.90 | 927.05 | 937.80 | 937.80 | 2,108,615 |
| 05 Sept 2022 | 926.00 | 942.30 | 922.50 | 936.00 | 936.00 | 2,279,812 |
| 02 Sept 2022 | 931.20 | 937.00 | 919.00 | 924.45 | 924.45 | 1,750,283 |
| 01 Sept 2022 | 917.30 | 931.00 | 916.25 | 926.05 | 926.05 | 2,953,921 |
| 30 Aug 2022 | 926.90 | 945.25 | 923.70 | 938.95 | 938.95 | 2,998,417 |
| 29 Aug 2022 | 912.60 | 922.00 | 900.10 | 917.50 | 917.50 | 4,974,880 |
| 26 Aug 2022 | 948.55 | 956.00 | 943.75 | 945.65 | 945.65 | 2,195,046 |
| 25 Aug 2022 | 953.90 | 953.90 | 942.65 | 943.80 | 943.80 | 3,316,314 |
| 24 Aug 2022 | 949.90 | 953.80 | 944.15 | 949.15 | 949.15 | 1,494,361 |
| 23 Aug 2022 | 949.95 | 951.00 | 939.00 | 946.90 | 946.90 | 3,753,715 |
| 22 Aug 2022 | 965.00 | 970.00 | 955.20 | 959.45 | 959.45 | 3,616,799 |
| 19 Aug 2022 | 974.50 | 987.05 | 966.80 | 970.05 | 970.05 | 2,880,969 |
| 18 Aug 2022 | 983.45 | 983.45 | 968.10 | 973.50 | 973.50 | 2,829,269 |
| 17 Aug 2022 | 963.00 | 982.90 | 955.00 | 980.60 | 980.60 | 4,649,125 |
| 16 Aug 2022 | 969.00 | 969.00 | 952.65 | 958.20 | 958.20 | 2,784,861 |
| 12 Aug 2022 | 964.00 | 964.00 | 954.00 | 956.40 | 956.40 | 3,022,304 |
| 11 Aug 2022 | 965.00 | 968.50 | 958.75 | 962.35 | 962.35 | 3,594,584 |
| 10 Aug 2022 | 966.05 | 967.00 | 948.10 | 952.05 | 952.05 | 3,271,939 |
| 08 Aug 2022 | 957.75 | 968.00 | 950.05 | 966.05 | 966.05 | 1,746,911 |
| 05 Aug 2022 | 962.90 | 964.95 | 955.00 | 957.75 | 957.75 | 2,565,683 |
| 04 Aug 2022 | 965.00 | 969.95 | 945.80 | 958.10 | 958.10 | 3,513,266 |
| 03 Aug 2022 | 951.00 | 961.80 | 950.05 | 957.20 | 957.20 | 4,119,614 |
| 02 Aug 2022 | 952.15 | 953.85 | 941.05 | 951.05 | 951.05 | 2,545,241 |
| 01 Aug 2022 | 954.00 | 956.50 | 945.20 | 952.15 | 952.15 | 2,489,519 |
| 29 July 2022 | 957.00 | 965.70 | 947.15 | 948.40 | 948.40 | 3,617,725 |
| 28 July 2022 | 935.90 | 949.00 | 932.70 | 946.10 | 946.10 | 2,843,497 |
| 27 July 2022 | 912.10 | 929.35 | 911.10 | 928.45 | 928.45 | 1,742,497 |
| 26 July 2022 | 928.50 | 929.65 | 911.10 | 913.50 | 913.50 | 2,780,103 |
| 25 July 2022 | 920.25 | 932.00 | 914.00 | 930.65 | 930.65 | 2,120,224 |
| 22 July 2022 | 929.40 | 931.90 | 909.00 | 920.25 | 920.25 | 3,514,659 |
| 21 July 2022 | 921.00 | 926.95 | 913.55 | 924.45 | 924.45 | 3,498,709 |
| 20 July 2022 | 904.60 | 918.80 | 895.10 | 917.40 | 917.40 | 4,827,089 |
| 19 July 2022 | 890.00 | 897.50 | 885.00 | 889.70 | 889.70 | 4,636,293 |
| 19 July 2022 | 10 Dividend | |||||
| 18 July 2022 | 895.00 | 907.50 | 888.85 | 900.30 | 890.30 | 5,156,225 |
| 15 July 2022 | 896.00 | 905.00 | 877.35 | 883.15 | 873.34 | 5,591,590 |
| 14 July 2022 | 926.15 | 927.55 | 892.30 | 903.00 | 892.97 | 4,916,497 |
| 13 July 2022 | 930.00 | 936.00 | 905.00 | 917.75 | 907.56 | 12,874,342 |
| 12 July 2022 | 935.00 | 948.55 | 924.40 | 927.80 | 917.49 | 5,305,354 |
| 11 July 2022 | 975.00 | 979.15 | 940.00 | 943.55 | 933.07 | 5,787,815 |
| 08 July 2022 | 999.00 | 999.00 | 979.15 | 983.55 | 972.63 | 3,141,642 |
| 07 July 2022 | 997.00 | 1,000.90 | 984.95 | 989.85 | 978.86 | 2,985,141 |
| 06 July 2022 | 982.00 | 999.00 | 980.05 | 986.60 | 975.64 | 2,998,254 |
| 05 July 2022 | 987.40 | 1,002.65 | 978.45 | 982.15 | 971.24 | 2,476,050 |
| 04 July 2022 | 975.35 | 989.50 | 973.45 | 984.60 | 973.66 | 2,738,846 |
| 01 July 2022 | 964.50 | 981.45 | 964.20 | 975.35 | 964.52 | 2,827,579 |
| 30 June 2022 | 990.00 | 996.55 | 969.95 | 973.25 | 962.44 | 3,741,119 |
| 29 June 2022 | 985.10 | 1,000.25 | 985.00 | 987.55 | 976.58 | 3,150,015 |
| 28 June 2022 | 989.90 | 1,007.00 | 983.25 | 1,001.95 | 990.82 | 2,702,471 |
| 27 June 2022 | 986.15 | 1,006.80 | 984.20 | 992.35 | 981.33 | 3,626,024 |
| 24 June 2022 | 984.00 | 984.55 | 960.00 | 966.70 | 955.96 | 1,922,313 |
| 23 June 2022 | 962.10 | 977.50 | 958.60 | 971.25 | 960.46 | 2,169,033 |
| 22 June 2022 | 977.95 | 979.00 | 959.15 | 961.30 | 950.62 | 2,575,065 |
| 21 June 2022 | 971.70 | 999.90 | 963.65 | 986.60 | 975.64 | 2,128,325 |
| 20 June 2022 | 965.00 | 966.00 | 952.10 | 960.05 | 949.39 | 1,305,407 |
| 17 June 2022 | 952.40 | 963.15 | 944.05 | 958.75 | 948.10 | 4,302,066 |
| 16 June 2022 | 1,007.00 | 1,007.00 | 961.65 | 964.95 | 954.23 | 3,198,618 |
| 15 June 2022 | 989.00 | 1,007.00 | 988.00 | 989.90 | 978.90 | 2,408,630 |
| 14 June 2022 | 988.00 | 1,000.95 | 978.15 | 996.90 | 985.83 | 2,461,791 |
| 13 June 2022 | 996.00 | 1,002.00 | 982.50 | 991.80 | 980.78 | 1,738,804 |
| 10 June 2022 | 1,012.00 | 1,023.75 | 1,008.20 | 1,015.35 | 1,004.07 | 2,260,855 |
| 09 June 2022 | 1,024.95 | 1,031.70 | 1,011.70 | 1,028.65 | 1,017.22 | 1,654,005 |
| 08 June 2022 | 1,023.10 | 1,033.80 | 1,016.00 | 1,030.20 | 1,018.76 | 1,665,512 |
| 07 June 2022 | 1,030.00 | 1,033.75 | 1,013.15 | 1,022.90 | 1,011.54 | 1,839,248 |
| 06 June 2022 | 1,038.00 | 1,047.35 | 1,021.15 | 1,037.30 | 1,025.78 | 1,997,494 |
| 03 June 2022 | 1,053.95 | 1,069.65 | 1,040.20 | 1,043.00 | 1,031.42 | 3,556,955 |
| 02 June 2022 | 1,011.40 | 1,048.90 | 1,007.30 | 1,039.70 | 1,028.15 | 3,560,227 |
| 01 June 2022 | 1,040.75 | 1,045.45 | 1,011.55 | 1,017.90 | 1,006.59 | 2,554,081 |
| 31 May 2022 | 1,045.00 | 1,045.80 | 1,020.45 | 1,040.75 | 1,029.19 | 5,185,485 |
| 30 May 2022 | 1,019.00 | 1,053.35 | 1,015.65 | 1,039.90 | 1,028.35 | 3,562,969 |
| 27 May 2022 | 989.00 | 1,010.45 | 989.00 | 1,003.90 | 992.75 | 2,795,530 |
| 26 May 2022 | 977.00 | 986.00 | 969.05 | 980.70 | 969.81 | 4,278,059 |
| 25 May 2022 | 992.00 | 992.80 | 963.00 | 974.45 | 963.63 | 3,904,551 |
| 24 May 2022 | 1,022.05 | 1,022.40 | 987.00 | 991.75 | 980.73 | 3,418,456 |
| 23 May 2022 | 1,023.00 | 1,037.00 | 1,014.75 | 1,018.30 | 1,006.99 | 2,285,466 |
| 20 May 2022 | 1,029.00 | 1,034.50 | 1,016.80 | 1,028.85 | 1,017.42 | 2,005,622 |
| 19 May 2022 | 1,055.10 | 1,058.30 | 1,004.60 | 1,009.40 | 998.19 | 4,729,354 |
| 18 May 2022 | 1,083.55 | 1,097.35 | 1,070.80 | 1,073.70 | 1,061.77 | 2,865,869 |
| 17 May 2022 | 1,058.20 | 1,086.00 | 1,045.35 | 1,082.90 | 1,070.87 | 2,620,776 |
| 16 May 2022 | 1,054.00 | 1,066.95 | 1,040.20 | 1,044.55 | 1,032.95 | 1,415,370 |
| 13 May 2022 | 1,070.00 | 1,078.00 | 1,045.10 | 1,052.15 | 1,040.46 | 2,496,626 |
| 12 May 2022 | 1,050.10 | 1,070.95 | 1,043.75 | 1,059.40 | 1,047.63 | 3,195,189 |
| 11 May 2022 | 1,069.00 | 1,079.30 | 1,054.05 | 1,060.90 | 1,049.12 | 2,895,668 |
| 10 May 2022 | 1,073.00 | 1,085.00 | 1,066.60 | 1,072.55 | 1,060.64 | 2,473,518 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
