HCL Technologies Limited (HCLTECH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:13AM IST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 1,350.00 | 1,350.00 | 1,331.90 | 1,341.75 | 1,341.75 | 646,395 |
| 01 Dec 2023 | 1,346.00 | 1,349.00 | 1,328.00 | 1,336.70 | 1,336.70 | 1,854,324 |
| 30 Nov 2023 | 1,337.00 | 1,346.80 | 1,329.70 | 1,340.90 | 1,340.90 | 4,104,385 |
| 29 Nov 2023 | 1,324.00 | 1,338.80 | 1,321.50 | 1,333.95 | 1,333.95 | 1,835,524 |
| 28 Nov 2023 | 1,309.15 | 1,319.90 | 1,295.30 | 1,316.65 | 1,316.65 | 2,152,951 |
| 24 Nov 2023 | 1,328.90 | 1,332.65 | 1,305.65 | 1,309.15 | 1,309.15 | 1,795,933 |
| 23 Nov 2023 | 1,333.95 | 1,335.25 | 1,325.70 | 1,329.00 | 1,329.00 | 1,307,344 |
| 22 Nov 2023 | 1,326.60 | 1,335.75 | 1,320.40 | 1,329.70 | 1,329.70 | 1,535,630 |
| 21 Nov 2023 | 1,335.60 | 1,336.00 | 1,321.80 | 1,326.60 | 1,326.60 | 1,514,256 |
| 20 Nov 2023 | 1,314.95 | 1,331.70 | 1,314.00 | 1,325.40 | 1,325.40 | 2,831,858 |
| 17 Nov 2023 | 1,313.40 | 1,325.75 | 1,306.40 | 1,309.15 | 1,309.15 | 2,882,039 |
| 16 Nov 2023 | 1,283.80 | 1,317.95 | 1,278.00 | 1,311.05 | 1,311.05 | 3,936,945 |
| 15 Nov 2023 | 1,275.00 | 1,283.00 | 1,268.40 | 1,276.65 | 1,276.65 | 2,410,620 |
| 13 Nov 2023 | 1,260.00 | 1,263.60 | 1,253.30 | 1,261.00 | 1,261.00 | 730,991 |
| 10 Nov 2023 | 1,262.30 | 1,271.00 | 1,250.65 | 1,255.45 | 1,255.45 | 1,469,902 |
| 09 Nov 2023 | 1,267.65 | 1,275.80 | 1,261.80 | 1,267.50 | 1,267.50 | 1,483,749 |
| 08 Nov 2023 | 1,280.00 | 1,280.80 | 1,265.90 | 1,267.65 | 1,267.65 | 937,671 |
| 07 Nov 2023 | 1,269.00 | 1,277.70 | 1,267.10 | 1,273.95 | 1,273.95 | 1,385,282 |
| 06 Nov 2023 | 1,276.25 | 1,279.50 | 1,265.15 | 1,269.70 | 1,269.70 | 1,175,823 |
| 03 Nov 2023 | 1,282.60 | 1,287.30 | 1,263.00 | 1,266.25 | 1,266.25 | 2,052,536 |
| 02 Nov 2023 | 1,266.00 | 1,275.00 | 1,265.00 | 1,273.40 | 1,273.40 | 1,368,604 |
| 01 Nov 2023 | 1,280.00 | 1,285.95 | 1,255.30 | 1,258.95 | 1,258.95 | 1,572,719 |
| 31 Oct 2023 | 1,272.00 | 1,279.85 | 1,256.70 | 1,276.00 | 1,276.00 | 2,525,870 |
| 30 Oct 2023 | 1,270.00 | 1,274.80 | 1,256.00 | 1,264.75 | 1,264.75 | 1,158,770 |
| 27 Oct 2023 | 1,237.00 | 1,270.00 | 1,233.45 | 1,268.70 | 1,268.70 | 2,675,348 |
| 26 Oct 2023 | 1,215.00 | 1,238.20 | 1,212.05 | 1,231.80 | 1,231.80 | 4,617,424 |
| 25 Oct 2023 | 1,231.20 | 1,252.90 | 1,225.30 | 1,229.00 | 1,229.00 | 1,420,065 |
| 23 Oct 2023 | 1,248.00 | 1,260.50 | 1,232.30 | 1,236.65 | 1,236.65 | 1,646,367 |
| 20 Oct 2023 | 1,252.00 | 1,261.35 | 1,245.45 | 1,258.60 | 1,258.60 | 1,625,449 |
| 20 Oct 2023 | 12 Dividend | |||||
| 19 Oct 2023 | 1,266.80 | 1,274.75 | 1,264.90 | 1,267.35 | 1,255.35 | 2,279,726 |
| 18 Oct 2023 | 1,278.00 | 1,281.50 | 1,267.40 | 1,269.45 | 1,257.43 | 1,743,126 |
| 17 Oct 2023 | 1,278.90 | 1,279.00 | 1,271.00 | 1,277.15 | 1,265.06 | 1,687,345 |
| 16 Oct 2023 | 1,263.00 | 1,279.30 | 1,260.30 | 1,270.65 | 1,258.62 | 2,527,113 |
| 13 Oct 2023 | 1,211.00 | 1,266.50 | 1,208.55 | 1,255.90 | 1,244.01 | 5,740,821 |
| 12 Oct 2023 | 1,245.00 | 1,248.55 | 1,215.15 | 1,223.75 | 1,212.16 | 3,921,609 |
| 11 Oct 2023 | 1,266.00 | 1,274.45 | 1,241.00 | 1,245.60 | 1,233.81 | 2,186,131 |
| 10 Oct 2023 | 1,255.55 | 1,264.75 | 1,248.20 | 1,261.80 | 1,249.85 | 1,532,394 |
| 09 Oct 2023 | 1,236.00 | 1,266.65 | 1,231.15 | 1,249.60 | 1,237.77 | 3,430,211 |
| 06 Oct 2023 | 1,252.00 | 1,256.00 | 1,230.10 | 1,237.70 | 1,225.98 | 2,497,711 |
| 05 Oct 2023 | 1,249.00 | 1,253.95 | 1,227.80 | 1,235.45 | 1,223.75 | 2,995,200 |
| 04 Oct 2023 | 1,234.00 | 1,244.80 | 1,225.00 | 1,239.55 | 1,227.81 | 2,253,785 |
| 03 Oct 2023 | 1,232.50 | 1,256.70 | 1,222.70 | 1,238.70 | 1,226.97 | 2,162,636 |
| 29 Sept 2023 | 1,235.10 | 1,249.70 | 1,227.25 | 1,234.80 | 1,223.11 | 2,338,327 |
| 28 Sept 2023 | 1,261.10 | 1,266.00 | 1,238.55 | 1,241.90 | 1,230.14 | 1,807,072 |
| 27 Sept 2023 | 1,258.50 | 1,267.65 | 1,253.30 | 1,261.10 | 1,249.16 | 1,670,373 |
| 26 Sept 2023 | 1,264.00 | 1,268.95 | 1,257.10 | 1,261.45 | 1,249.51 | 903,152 |
| 25 Sept 2023 | 1,270.00 | 1,280.00 | 1,256.60 | 1,263.45 | 1,251.49 | 1,246,703 |
| 22 Sept 2023 | 1,272.45 | 1,283.60 | 1,265.10 | 1,273.70 | 1,261.64 | 1,321,467 |
| 21 Sept 2023 | 1,284.00 | 1,285.00 | 1,259.30 | 1,278.00 | 1,265.90 | 3,112,700 |
| 20 Sept 2023 | 1,281.50 | 1,304.00 | 1,281.50 | 1,293.40 | 1,281.15 | 2,220,756 |
| 18 Sept 2023 | 1,302.00 | 1,311.30 | 1,289.70 | 1,305.00 | 1,292.64 | 2,761,885 |
| 15 Sept 2023 | 1,294.00 | 1,310.00 | 1,291.05 | 1,304.60 | 1,292.25 | 4,286,280 |
| 14 Sept 2023 | 1,280.85 | 1,290.70 | 1,275.60 | 1,283.60 | 1,271.45 | 2,655,172 |
| 13 Sept 2023 | 1,282.00 | 1,282.40 | 1,266.10 | 1,275.25 | 1,263.18 | 2,275,523 |
| 12 Sept 2023 | 1,285.00 | 1,291.75 | 1,265.50 | 1,282.40 | 1,270.26 | 2,140,769 |
| 11 Sept 2023 | 1,276.55 | 1,284.30 | 1,270.40 | 1,281.55 | 1,269.42 | 2,691,836 |
| 08 Sept 2023 | 1,259.00 | 1,269.55 | 1,254.30 | 1,262.05 | 1,250.10 | 2,280,777 |
| 07 Sept 2023 | 1,238.00 | 1,257.00 | 1,230.30 | 1,254.00 | 1,242.13 | 2,582,004 |
| 06 Sept 2023 | 1,239.85 | 1,242.40 | 1,222.70 | 1,235.85 | 1,224.15 | 1,767,709 |
| 05 Sept 2023 | 1,236.75 | 1,241.70 | 1,225.20 | 1,235.55 | 1,223.85 | 2,842,400 |
| 04 Sept 2023 | 1,186.00 | 1,235.00 | 1,185.00 | 1,232.50 | 1,220.83 | 4,517,935 |
| 01 Sept 2023 | 1,173.00 | 1,188.00 | 1,171.10 | 1,185.80 | 1,174.57 | 1,669,640 |
| 31 Aug 2023 | 1,179.50 | 1,188.10 | 1,165.90 | 1,172.15 | 1,161.05 | 4,483,967 |
| 30 Aug 2023 | 1,166.00 | 1,175.15 | 1,161.65 | 1,170.50 | 1,159.42 | 1,497,356 |
| 29 Aug 2023 | 1,153.90 | 1,163.30 | 1,148.30 | 1,157.55 | 1,146.59 | 1,794,652 |
| 28 Aug 2023 | 1,155.00 | 1,159.70 | 1,139.30 | 1,146.45 | 1,135.59 | 2,571,967 |
| 25 Aug 2023 | 1,165.00 | 1,170.80 | 1,150.00 | 1,153.95 | 1,143.02 | 2,105,159 |
| 24 Aug 2023 | 1,188.95 | 1,189.00 | 1,169.00 | 1,171.25 | 1,160.16 | 2,464,221 |
| 23 Aug 2023 | 1,192.95 | 1,195.00 | 1,178.65 | 1,182.50 | 1,171.30 | 2,347,850 |
| 22 Aug 2023 | 1,182.00 | 1,187.00 | 1,176.15 | 1,179.50 | 1,168.33 | 1,805,887 |
| 21 Aug 2023 | 1,172.95 | 1,188.90 | 1,168.95 | 1,179.25 | 1,168.08 | 1,661,946 |
| 18 Aug 2023 | 1,173.00 | 1,177.85 | 1,158.65 | 1,173.70 | 1,162.59 | 3,406,088 |
| 17 Aug 2023 | 1,176.85 | 1,180.95 | 1,163.95 | 1,176.70 | 1,165.56 | 2,331,256 |
| 16 Aug 2023 | 1,175.75 | 1,186.25 | 1,170.10 | 1,177.15 | 1,166.00 | 2,567,226 |
| 14 Aug 2023 | 1,170.65 | 1,177.00 | 1,154.00 | 1,171.00 | 1,159.91 | 1,720,940 |
| 11 Aug 2023 | 1,160.00 | 1,186.95 | 1,154.30 | 1,171.45 | 1,160.36 | 7,391,806 |
| 10 Aug 2023 | 1,140.00 | 1,144.80 | 1,128.65 | 1,134.30 | 1,123.56 | 1,676,669 |
| 09 Aug 2023 | 1,140.95 | 1,146.00 | 1,125.00 | 1,144.15 | 1,133.32 | 1,559,337 |
| 08 Aug 2023 | 1,154.90 | 1,156.90 | 1,137.00 | 1,141.35 | 1,130.54 | 1,667,697 |
| 07 Aug 2023 | 1,154.55 | 1,155.75 | 1,143.15 | 1,150.80 | 1,139.90 | 1,655,404 |
| 04 Aug 2023 | 1,130.45 | 1,152.35 | 1,126.00 | 1,144.35 | 1,133.51 | 3,315,303 |
| 03 Aug 2023 | 1,126.00 | 1,135.55 | 1,115.05 | 1,125.50 | 1,114.84 | 1,608,187 |
| 02 Aug 2023 | 1,137.00 | 1,137.00 | 1,121.50 | 1,130.90 | 1,120.19 | 2,701,150 |
| 01 Aug 2023 | 1,120.00 | 1,142.00 | 1,111.90 | 1,138.50 | 1,127.72 | 2,710,536 |
| 31 July 2023 | 1,108.00 | 1,119.50 | 1,096.00 | 1,116.70 | 1,106.13 | 2,526,624 |
| 28 July 2023 | 1,114.05 | 1,118.50 | 1,097.45 | 1,103.55 | 1,093.10 | 2,031,899 |
| 27 July 2023 | 1,115.00 | 1,122.70 | 1,108.95 | 1,117.35 | 1,106.77 | 1,769,815 |
| 26 July 2023 | 1,110.20 | 1,120.85 | 1,110.10 | 1,115.00 | 1,104.44 | 1,969,964 |
| 25 July 2023 | 1,118.50 | 1,119.00 | 1,105.10 | 1,111.55 | 1,101.03 | 2,506,726 |
| 24 July 2023 | 1,120.00 | 1,127.70 | 1,111.00 | 1,112.90 | 1,102.36 | 2,672,505 |
| 21 July 2023 | 1,110.00 | 1,139.90 | 1,095.00 | 1,115.45 | 1,104.89 | 5,259,150 |
| 20 July 2023 | 1,160.00 | 1,162.80 | 1,148.00 | 1,155.80 | 1,144.86 | 1,990,001 |
| 20 July 2023 | 10 Dividend | |||||
| 19 July 2023 | 1,165.00 | 1,174.90 | 1,157.00 | 1,169.05 | 1,148.08 | 2,242,397 |
| 18 July 2023 | 1,158.95 | 1,170.00 | 1,146.40 | 1,167.20 | 1,146.26 | 2,431,478 |
| 17 July 2023 | 1,151.95 | 1,172.00 | 1,143.65 | 1,153.75 | 1,133.05 | 3,159,479 |
| 14 July 2023 | 1,114.20 | 1,157.10 | 1,111.55 | 1,150.95 | 1,130.30 | 6,605,038 |
| 13 July 2023 | 1,100.00 | 1,124.40 | 1,087.05 | 1,108.80 | 1,088.91 | 12,294,227 |
| 12 July 2023 | 1,119.70 | 1,124.50 | 1,102.45 | 1,110.55 | 1,090.63 | 3,824,027 |
| *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.