Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
964.55+18.55 (+1.96%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022955.50967.95955.50964.55964.553,713,246
Oct 04, 2022942.50951.00937.05946.00946.002,331,351
Oct 03, 2022932.35932.85916.00930.25930.251,598,950
Sep 30, 2022921.90935.55910.05932.35932.353,229,901
Sep 29, 2022927.00931.00916.60923.05923.052,928,360
Sep 28, 2022913.00926.95911.85920.80920.804,154,139
Sep 27, 2022911.25921.45907.60918.75918.753,545,337
Sep 26, 2022891.25917.40882.00906.70906.704,182,702
Sep 23, 2022896.50912.60892.00895.85895.852,569,608
Sep 22, 2022897.60904.90889.75897.65897.652,315,711
Sep 21, 2022909.00913.75898.85900.95900.951,819,649
Sep 20, 2022902.30920.85902.00914.00914.001,836,721
Sep 19, 2022897.95907.15887.50897.80897.802,686,561
Sep 16, 2022915.10918.00893.40896.90896.905,095,937
Sep 15, 2022936.50936.70916.30919.90919.902,995,215
Sep 14, 2022933.30938.45926.55932.00932.006,761,712
Sep 13, 2022955.00959.80950.45955.40955.402,442,828
Sep 12, 2022955.15963.50953.50955.55955.552,517,615
Sep 09, 2022939.00953.00934.30948.50948.502,206,526
Sep 08, 2022936.40940.90928.00931.05931.053,214,686
Sep 07, 2022927.00932.55923.10931.70931.702,709,547
Sep 06, 2022936.00942.90927.05937.80937.802,108,615
Sep 05, 2022926.00942.30922.50936.00936.002,279,812
Sep 02, 2022931.20937.00919.00924.45924.451,750,283
Sep 01, 2022917.30931.00916.25926.05926.052,953,921
Aug 30, 2022926.90945.25923.70938.95938.952,998,417
Aug 29, 2022912.60922.00900.10917.50917.504,974,880
Aug 26, 2022948.55956.00943.75945.65945.652,195,046
Aug 25, 2022953.90953.90942.65943.80943.803,316,314
Aug 24, 2022949.90953.80944.15949.15949.151,494,361
Aug 23, 2022949.95951.00939.00946.90946.903,753,715
Aug 22, 2022965.00970.00955.20959.45959.453,616,799
Aug 19, 2022974.50987.05966.80970.05970.052,880,969
Aug 18, 2022983.45983.45968.10973.50973.502,829,269
Aug 17, 2022963.00982.90955.00980.60980.604,649,125
Aug 16, 2022969.00969.00952.65958.20958.202,784,861
Aug 12, 2022964.00964.00954.00956.40956.403,022,304
Aug 11, 2022965.00968.50958.75962.35962.353,594,584
Aug 10, 2022966.05967.00948.10952.05952.053,271,939
Aug 08, 2022957.75968.00950.05966.05966.051,746,911
Aug 05, 2022962.90964.95955.00957.75957.752,565,683
Aug 04, 2022965.00969.95945.80958.10958.103,513,266
Aug 03, 2022951.00961.80950.05957.20957.204,119,614
Aug 02, 2022952.15953.85941.05951.05951.052,545,241
Aug 01, 2022954.00956.50945.20952.15952.152,489,519
Jul 29, 2022957.00965.70947.15948.40948.403,617,725
Jul 28, 2022935.90949.00932.70946.10946.102,843,497
Jul 27, 2022912.10929.35911.10928.45928.451,742,497
Jul 26, 2022928.50929.65911.10913.50913.502,780,103
Jul 25, 2022920.25932.00914.00930.65930.652,120,224
Jul 22, 2022929.40931.90909.00920.25920.253,514,659
Jul 21, 2022921.00926.95913.55924.45924.453,498,709
Jul 20, 2022904.60918.80895.10917.40917.404,827,089
Jul 19, 2022890.00897.50885.00889.70889.704,636,293
Jul 19, 202210 Dividend
Jul 18, 2022895.00907.50888.85900.30890.305,156,225
Jul 15, 2022896.00905.00877.35883.15873.345,591,590
Jul 14, 2022926.15927.55892.30903.00892.974,916,497
Jul 13, 2022930.00936.00905.00917.75907.5612,874,342
Jul 12, 2022935.00948.55924.40927.80917.495,305,354
Jul 11, 2022975.00979.15940.00943.55933.075,787,815
Jul 08, 2022999.00999.00979.15983.55972.633,141,642
Jul 07, 2022997.001,000.90984.95989.85978.862,985,141
Jul 06, 2022982.00999.00980.05986.60975.642,998,254
Jul 05, 2022987.401,002.65978.45982.15971.242,476,050
Jul 04, 2022975.35989.50973.45984.60973.662,738,846
Jul 01, 2022964.50981.45964.20975.35964.522,827,579
Jun 30, 2022990.00996.55969.95973.25962.443,741,119
Jun 29, 2022985.101,000.25985.00987.55976.583,150,015
Jun 28, 2022989.901,007.00983.251,001.95990.822,702,471
Jun 27, 2022986.151,006.80984.20992.35981.333,626,024
Jun 24, 2022984.00984.55960.00966.70955.961,922,313
Jun 23, 2022962.10977.50958.60971.25960.462,169,033
Jun 22, 2022977.95979.00959.15961.30950.622,575,065
Jun 21, 2022971.70999.90963.65986.60975.642,128,325
Jun 20, 2022965.00966.00952.10960.05949.391,305,407
Jun 17, 2022952.40963.15944.05958.75948.104,302,066
Jun 16, 20221,007.001,007.00961.65964.95954.233,198,618
Jun 15, 2022989.001,007.00988.00989.90978.902,408,630
Jun 14, 2022988.001,000.95978.15996.90985.832,461,791
Jun 13, 2022996.001,002.00982.50991.80980.781,738,804
Jun 10, 20221,012.001,023.751,008.201,015.351,004.072,260,855
Jun 09, 20221,024.951,031.701,011.701,028.651,017.221,654,005
Jun 08, 20221,023.101,033.801,016.001,030.201,018.761,665,512
Jun 07, 20221,030.001,033.751,013.151,022.901,011.541,839,248
Jun 06, 20221,038.001,047.351,021.151,037.301,025.781,997,494
Jun 03, 20221,053.951,069.651,040.201,043.001,031.423,556,955
Jun 02, 20221,011.401,048.901,007.301,039.701,028.153,560,227
Jun 01, 20221,040.751,045.451,011.551,017.901,006.592,554,081
May 31, 20221,045.001,045.801,020.451,040.751,029.195,185,485
May 30, 20221,019.001,053.351,015.651,039.901,028.353,562,969
May 27, 2022989.001,010.45989.001,003.90992.752,795,530
May 26, 2022977.00986.00969.05980.70969.814,278,059
May 25, 2022992.00992.80963.00974.45963.633,904,551
May 24, 20221,022.051,022.40987.00991.75980.733,418,456
May 23, 20221,023.001,037.001,014.751,018.301,006.992,285,466
May 20, 20221,029.001,034.501,016.801,028.851,017.422,005,622
May 19, 20221,055.101,058.301,004.601,009.40998.194,729,354
May 18, 20221,083.551,097.351,070.801,073.701,061.772,865,869
May 17, 20221,058.201,086.001,045.351,082.901,070.872,620,776
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement