Skip to search.
 BSE Up0.09% NSE Up0.10%

More On HCLTECH.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


HCL Technologies Ltd (HCLTECH.NS)

-NSE
791.65 Up 2.70(0.34%) 2:10pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Sep, 2016795.05796.95785.65788.951,825,900788.95
23 Sep, 2016794.65804.00792.40797.252,605,700797.25
22 Sep, 2016799.00799.95783.80788.851,117,300788.85
21 Sep, 2016793.95798.00788.50792.601,403,000792.60
20 Sep, 2016794.95795.75784.50792.051,515,600792.05
19 Sep, 2016790.00798.20781.90789.051,883,200789.05
16 Sep, 2016782.00790.95774.00786.352,159,400786.35
15 Sep, 2016782.95784.50775.00779.00953,400779.00
14 Sep, 2016784.65794.65775.00776.351,623,500776.35
13 Sep, 2016782.70782.70782.70782.700782.70
12 Sep, 2016772.00792.10770.00782.702,385,200782.70
9 Sep, 2016774.00789.50773.00780.551,467,000780.55
8 Sep, 2016781.50781.90750.50773.952,579,300773.95
7 Sep, 2016791.90807.00783.00787.101,789,600787.10
6 Sep, 2016780.25788.30774.70785.601,522,200785.60
5 Sep, 2016784.55784.55784.55784.550784.55
2 Sep, 2016786.95787.50779.10784.551,131,800784.55
1 Sep, 2016781.30789.55779.10783.801,298,700783.80
31 Aug, 2016774.00793.45773.05778.552,792,100778.55
30 Aug, 2016756.00775.75753.90773.902,160,200773.90
29 Aug, 2016782.95782.95751.10755.101,530,400755.10
26 Aug, 2016798.00800.45772.80778.751,662,000778.75
25 Aug, 2016798.00805.00794.05798.052,212,900798.05
24 Aug, 2016795.00798.35781.10790.351,208,700790.35
23 Aug, 2016776.00795.85771.60791.001,707,600791.00
22 Aug, 2016784.95787.35765.00772.251,346,700772.25
19 Aug, 2016785.00794.40779.60781.851,309,100781.85
18 Aug, 2016789.80792.40780.10785.801,541,700785.80
17 Aug, 2016790.00800.85782.00784.552,367,800784.55
16 Aug, 2016813.20823.80785.55792.352,244,700792.35
15 Aug, 2016814.20814.20814.20814.200814.20
12 Aug, 2016826.05835.50807.00814.201,651,500814.20
11 Aug, 2016820.00827.45813.80824.551,739,600824.55
10 Aug, 2016816.75820.00805.55818.151,152,600818.15
10-Aug-20166.00 Dividend
9 Aug, 2016821.00824.60811.05816.851,240,300810.85
8 Aug, 2016822.00829.40811.60819.101,514,500813.08
5 Aug, 2016824.80831.45817.30821.751,300,300815.71
4 Aug, 2016833.00836.00820.10823.851,485,800817.80
3 Aug, 2016857.00858.50816.35826.159,552,500820.08
2 Aug, 2016785.85804.90781.15800.754,700,000794.87
1 Aug, 2016753.00791.00752.50780.453,026,500774.72
29 Jul, 2016749.00758.00745.50752.95847,300747.42
28 Jul, 2016757.50758.95746.10750.802,277,000745.29
27 Jul, 2016747.00754.90742.50753.501,677,200747.97
26 Jul, 2016738.90747.40736.25745.251,349,100739.78
25 Jul, 2016729.50741.00725.00740.401,488,300734.96
22 Jul, 2016725.00730.00721.60729.20914,300723.84
21 Jul, 2016730.00730.90720.15723.55885,000718.24
20 Jul, 2016724.90731.90716.60730.001,222,200724.64
19 Jul, 2016717.75731.70717.75730.151,734,700724.79
18 Jul, 2016722.20724.70715.00722.50928,600717.19
15 Jul, 2016732.90740.00710.25717.502,967,500712.23
14 Jul, 2016721.50729.90719.60728.251,084,300722.90
13 Jul, 2016722.50724.00716.60720.003,356,500714.71
12 Jul, 2016718.00723.30716.05721.351,614,900716.05
11 Jul, 2016722.00726.60715.05716.802,124,300711.53
8 Jul, 2016715.00725.75715.00721.85851,300716.55
7 Jul, 2016741.00741.00715.75717.103,432,500711.83
6 Jul, 2016738.40738.40738.40738.400732.98
5 Jul, 2016748.00748.00732.20738.401,867,800732.98
4 Jul, 2016735.00750.00734.05748.351,631,800742.85
1 Jul, 2016735.00736.80730.00731.701,011,800726.33
30 Jun, 2016729.20735.45726.40730.452,396,900725.08
29 Jun, 2016715.70729.95708.00728.452,483,200723.10
28 Jun, 2016729.00737.50711.15713.202,842,600707.96
27 Jun, 2016730.20749.00721.00735.051,443,700729.65
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.