Skip to search.
 BSE Up1.88% NSE Up1.70%

More On HCLTECH.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


HCL Technologies Ltd (HCLTECH.NS)

-NSE
740.90 Down 8.45(1.13%) 26 May 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
25 May, 2016742.00750.40740.15749.351,686,700749.35
24 May, 2016735.00741.45730.05739.251,395,000739.25
23 May, 2016738.35739.85732.00733.551,038,200733.55
20 May, 2016729.00740.00729.00736.651,923,300736.65
19 May, 2016738.00744.00727.50730.101,745,300730.10
18 May, 2016732.00744.60727.00742.252,124,500742.25
17 May, 2016720.00739.00720.00732.303,917,300732.30
16 May, 2016725.55725.60716.15718.951,616,500718.95
13 May, 2016718.00727.00713.00723.153,575,400723.15
12 May, 2016711.00718.90709.50714.701,779,300714.70
11 May, 2016711.00716.80706.40708.754,210,800708.75
10 May, 2016723.50724.20716.10718.802,700,900718.80
9 May, 2016724.00733.00718.25721.403,692,400721.40
6 May, 2016732.95732.95721.00722.603,068,200722.60
5 May, 2016736.80739.80725.50732.902,538,900732.90
05-May-20166.00 Dividend
4 May, 2016727.00740.50726.25737.103,202,000731.10
3 May, 2016747.00747.55726.05728.403,499,900722.47
2 May, 2016750.00756.30740.10742.202,510,500736.16
29 Apr, 2016794.00794.00747.20750.308,989,300744.19
28 Apr, 2016805.00823.00796.65799.908,921,900793.39
27 Apr, 2016849.50855.90831.05837.552,275,000830.73
26 Apr, 2016839.05855.40833.15849.801,128,500842.88
25 Apr, 2016841.25850.00841.25845.10831,400838.22
22 Apr, 2016838.35852.90838.35845.151,110,800838.27
21 Apr, 2016844.00855.35838.50846.251,117,500839.36
20 Apr, 2016862.50862.50835.50841.201,389,000834.35
19 Apr, 2016853.30853.30853.30853.300846.35
18 Apr, 2016845.05860.65845.00853.302,926,500846.35
15 Apr, 2016837.55837.55837.55837.550830.73
14 Apr, 2016837.55837.55837.55837.550830.73
13 Apr, 2016844.95846.50835.15837.551,318,200830.73
12 Apr, 2016843.00845.00831.25839.65709,600832.82
11 Apr, 2016836.45841.95824.40839.30970,200832.47
8 Apr, 2016831.85836.00825.60833.10722,800826.32
7 Apr, 2016846.90846.90827.00828.45940,800821.71
6 Apr, 2016847.00847.95826.10838.751,082,900831.92
5 Apr, 2016839.85848.90832.55843.252,499,800836.39
4 Apr, 2016815.00841.95815.00839.852,830,900833.01
1 Apr, 2016820.00824.00807.00820.402,664,800813.72
31 Mar, 2016815.00824.50809.90814.104,586,900807.47
30 Mar, 2016805.45822.00805.45820.602,302,300813.92
29 Mar, 2016814.60816.20799.90806.802,531,600800.23
28 Mar, 2016819.90826.50806.45810.652,957,200804.05
25 Mar, 2016817.70817.70817.70817.700811.04
24 Mar, 2016817.70817.70817.70817.700811.04
23 Mar, 2016828.00830.00813.40817.702,509,300811.04
22 Mar, 2016820.75831.00817.00828.452,733,200821.71
21 Mar, 2016828.00828.00815.20822.551,658,200815.85
18 Mar, 2016816.00828.80815.00824.151,661,500817.44
17 Mar, 2016820.00829.00810.55815.301,714,800808.66
16 Mar, 2016813.45816.50807.50814.901,218,200808.27
15 Mar, 2016826.00826.95810.50811.851,355,600805.24
14 Mar, 2016823.85830.40822.00827.901,426,300821.16
11 Mar, 2016817.00825.00812.50823.052,120,500816.35
10 Mar, 2016821.80822.90806.40817.852,507,800811.19
9 Mar, 2016813.95818.00801.35815.656,110,700809.01
8 Mar, 2016828.00831.95809.45815.253,245,000808.61
7 Mar, 2016835.40835.40835.40835.400828.60
4 Mar, 2016860.20861.10830.35835.401,777,300828.60
3 Mar, 2016865.00866.35851.60859.301,007,900852.31
2 Mar, 2016837.00865.00829.35854.851,639,600847.89
1 Mar, 2016813.90841.40809.00832.151,057,200825.38
29 Feb, 2016822.00831.65795.00813.251,547,000806.63
26 Feb, 2016814.35832.00814.00824.651,023,900817.94
25 Feb, 2016807.00815.00799.70808.75809,800802.17
24 Feb, 2016829.60839.00809.00811.05861,100804.45
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.