Australia markets closed

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
966.70-4.55 (-0.47%)
At close: 03:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24 June 2022984.00984.55960.00966.70966.701,922,313
23 June 2022962.10977.50958.60971.25971.252,169,033
22 June 2022977.95979.00959.15961.30961.302,575,065
21 June 2022971.70999.90963.65986.60986.602,128,325
20 June 2022965.00966.00952.10960.05960.051,305,407
17 June 2022952.40963.15944.05958.75958.754,302,066
16 June 20221,007.001,007.00961.65964.95964.953,198,618
15 June 2022989.001,007.00988.00989.90989.902,408,630
14 June 2022988.001,000.95978.15996.90996.902,461,791
13 June 2022996.001,002.00982.50991.80991.801,738,804
10 June 20221,012.001,023.751,008.201,015.351,015.352,260,855
09 June 20221,024.951,031.701,011.701,028.651,028.651,654,005
08 June 20221,023.101,033.801,016.001,030.201,030.201,665,512
07 June 20221,030.001,033.751,013.151,022.901,022.901,839,248
06 June 20221,038.001,047.351,021.151,037.301,037.301,997,494
03 June 20221,053.951,069.651,040.201,043.001,043.003,556,955
02 June 20221,011.401,048.901,007.301,039.701,039.703,560,227
01 June 20221,040.751,045.451,011.551,017.901,017.902,554,081
31 May 20221,045.001,045.801,020.451,040.751,040.755,185,485
30 May 20221,019.001,053.351,015.651,039.901,039.903,562,969
27 May 2022989.001,010.45989.001,003.901,003.902,795,530
26 May 2022977.00986.00969.05980.70980.704,278,059
25 May 2022992.00992.80963.00974.45974.453,904,551
24 May 20221,022.051,022.40987.00991.75991.753,418,456
23 May 20221,023.001,037.001,014.751,018.301,018.302,285,466
20 May 20221,029.001,034.501,016.801,028.851,028.852,005,622
19 May 20221,055.101,058.301,004.601,009.401,009.404,729,354
18 May 20221,083.551,097.351,070.801,073.701,073.702,865,869
17 May 20221,058.201,086.001,045.351,082.901,082.902,620,776
16 May 20221,054.001,066.951,040.201,044.551,044.551,415,370
13 May 20221,070.001,078.001,045.101,052.151,052.152,496,626
12 May 20221,050.101,070.951,043.751,059.401,059.403,195,189
11 May 20221,069.001,079.301,054.051,060.901,060.902,895,668
10 May 20221,073.001,085.001,066.601,072.551,072.552,473,518
09 May 20221,044.001,082.901,034.101,076.101,076.104,207,192
06 May 20221,049.901,056.651,028.951,050.201,050.204,075,606
05 May 20221,059.001,075.201,047.101,072.051,072.052,982,126
04 May 20221,075.901,076.001,035.801,044.951,044.953,385,725
02 May 20221,073.001,082.001,062.001,066.901,066.902,584,604
29 Apr 20221,094.001,100.501,074.351,079.251,079.252,988,180
28 Apr 20221,092.001,102.301,073.301,092.501,092.505,202,061
28 Apr 202218 Dividend
27 Apr 20221,087.001,099.901,074.601,095.601,077.603,288,792
26 Apr 20221,104.001,107.001,085.051,094.301,076.323,213,714
25 Apr 20221,096.901,098.001,077.301,089.851,071.943,565,801
22 Apr 20221,086.601,134.951,081.101,102.051,083.949,567,571
21 Apr 20221,095.001,105.051,081.101,099.201,081.142,547,848
20 Apr 20221,075.001,094.801,064.701,089.401,071.502,573,318
19 Apr 20221,115.901,115.951,058.751,070.251,052.673,422,431
18 Apr 20221,110.001,112.751,084.601,101.751,083.654,391,701
13 Apr 20221,135.001,143.101,123.001,125.101,106.621,971,580
12 Apr 20221,129.801,141.701,119.551,131.151,112.572,906,617
11 Apr 20221,164.001,164.001,131.751,133.501,114.885,679,058
08 Apr 20221,179.001,180.001,162.551,165.351,146.202,656,091
07 Apr 20221,165.601,180.751,163.001,173.301,154.023,391,918
06 Apr 20221,190.001,194.901,167.501,170.501,151.272,838,968
05 Apr 20221,190.001,203.001,184.101,195.451,175.812,634,464
04 Apr 20221,173.201,188.951,168.001,187.051,167.552,282,137
01 Apr 20221,161.001,174.001,152.051,169.651,150.432,479,745
31 Mar 20221,174.801,174.801,161.001,163.751,144.633,006,639
30 Mar 20221,177.351,181.951,162.101,165.201,146.063,073,672
29 Mar 20221,167.001,175.001,163.651,167.701,148.522,443,230
28 Mar 20221,184.901,187.601,158.201,163.951,144.833,406,258
25 Mar 20221,199.001,199.001,175.401,179.351,159.972,489,854
24 Mar 20221,169.001,194.001,169.001,192.101,172.512,351,703
23 Mar 20221,190.001,190.851,170.001,180.701,161.302,338,886
22 Mar 20221,170.001,181.751,162.301,176.401,157.074,516,870
21 Mar 20221,199.901,209.901,165.101,168.051,148.864,046,440
17 Mar 20221,215.001,215.001,190.801,196.901,177.246,987,787
16 Mar 20221,190.151,202.951,185.001,199.501,179.791,894,018
15 Mar 20221,207.001,214.301,168.101,176.851,157.523,003,066
14 Mar 20221,193.451,214.801,177.651,202.851,183.095,740,660
11 Mar 20221,180.001,207.151,176.301,193.451,173.842,770,879
10 Mar 20221,198.201,198.201,175.001,192.151,172.563,834,327
09 Mar 20221,180.001,195.001,161.101,182.701,163.273,781,326
08 Mar 20221,156.001,179.601,155.001,175.301,155.993,805,165
07 Mar 20221,111.001,161.401,110.501,154.201,135.245,249,845
04 Mar 20221,128.001,154.851,122.651,138.451,119.753,522,375
03 Mar 20221,125.001,152.001,120.501,139.701,120.983,969,380
02 Mar 20221,124.651,124.651,109.001,115.551,097.223,867,328
28 Feb 20221,119.601,133.301,107.001,126.951,108.434,571,884
25 Feb 20221,115.601,141.001,115.001,129.701,111.143,213,276
24 Feb 20221,106.001,134.951,092.001,098.551,080.505,469,084
23 Feb 20221,156.001,159.001,148.051,153.001,134.061,937,649
22 Feb 20221,132.001,154.151,132.001,149.551,130.663,254,855
21 Feb 20221,153.101,169.501,150.201,164.751,145.611,706,058
18 Feb 20221,152.851,170.101,150.101,165.001,145.862,166,690
17 Feb 20221,174.001,174.001,160.001,163.051,143.941,644,055
16 Feb 20221,178.001,182.651,160.001,167.801,148.611,885,868
15 Feb 20221,153.501,174.001,148.101,168.551,149.353,000,492
14 Feb 20221,135.351,164.351,133.601,146.451,127.613,243,813
11 Feb 20221,179.001,179.001,158.051,163.701,144.583,912,397
10 Feb 20221,184.951,191.901,174.101,190.351,170.792,053,245
09 Feb 20221,172.001,189.001,166.001,180.901,161.503,772,972
08 Feb 20221,158.951,169.851,148.551,161.951,142.863,267,641
07 Feb 20221,157.001,171.351,146.001,157.351,138.343,824,483
04 Feb 20221,160.001,167.101,137.351,163.801,144.683,625,482
03 Feb 20221,162.001,170.851,151.001,156.751,137.754,169,794
02 Feb 20221,142.901,173.851,133.301,170.951,151.716,982,539
01 Feb 20221,116.701,136.501,101.251,132.801,114.196,783,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...