Skip to search.
 BSE Up0.01% NSE Up0.03%

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
750.30 Down 49.60(6.20%) 29 Apr 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
29 Apr, 2016794.00794.00747.20750.308,989,300744.30
28 Apr, 2016805.00823.00796.65799.908,921,900793.50
27 Apr, 2016849.50855.90831.05837.552,275,000830.85
26 Apr, 2016839.05855.40833.15849.801,128,500843.00
25 Apr, 2016841.25850.00841.25845.10831,400838.34
22 Apr, 2016838.35852.90838.35845.151,110,800838.39
21 Apr, 2016844.00855.35838.50846.251,117,500839.48
20 Apr, 2016862.50862.50835.50841.201,389,000834.47
19 Apr, 2016853.30853.30853.30853.300846.48
18 Apr, 2016845.05860.65845.00853.302,926,500846.48
15 Apr, 2016837.55837.55837.55837.550830.85
14 Apr, 2016837.55837.55837.55837.550830.85
13 Apr, 2016844.95846.50835.15837.551,318,200830.85
12 Apr, 2016843.00845.00831.25839.65709,600832.94
11 Apr, 2016836.45841.95824.40839.30970,200832.59
8 Apr, 2016831.85836.00825.60833.10722,800826.44
7 Apr, 2016846.90846.90827.00828.45940,800821.83
6 Apr, 2016847.00847.95826.10838.751,082,900832.04
5 Apr, 2016839.85848.90832.55843.252,499,800836.51
4 Apr, 2016815.00841.95815.00839.852,830,900833.13
1 Apr, 2016820.00824.00807.00820.402,664,800813.84
31 Mar, 2016815.00824.50809.90814.104,586,900807.59
30 Mar, 2016805.45822.00805.45820.602,302,300814.04
29 Mar, 2016814.60816.20799.90806.802,531,600800.35
28 Mar, 2016819.90826.50806.45810.652,957,200804.17
25 Mar, 2016817.70817.70817.70817.700811.16
24 Mar, 2016817.70817.70817.70817.700811.16
23 Mar, 2016828.00830.00813.40817.702,509,300811.16
22 Mar, 2016820.75831.00817.00828.452,733,200821.83
21 Mar, 2016828.00828.00815.20822.551,658,200815.97
18 Mar, 2016816.00828.80815.00824.151,661,500817.56
17 Mar, 2016820.00829.00810.55815.301,714,800808.78
16 Mar, 2016813.45816.50807.50814.901,218,200808.38
15 Mar, 2016826.00826.95810.50811.851,355,600805.36
14 Mar, 2016823.85830.40822.00827.901,426,300821.28
11 Mar, 2016817.00825.00812.50823.052,120,500816.47
10 Mar, 2016821.80822.90806.40817.852,507,800811.31
9 Mar, 2016813.95818.00801.35815.656,110,700809.13
8 Mar, 2016828.00831.95809.45815.253,245,000808.73
7 Mar, 2016835.40835.40835.40835.400828.72
4 Mar, 2016860.20861.10830.35835.401,777,300828.72
3 Mar, 2016865.00866.35851.60859.301,007,900852.43
2 Mar, 2016837.00865.00829.35854.851,639,600848.01
1 Mar, 2016813.90841.40809.00832.151,057,200825.50
29 Feb, 2016822.00831.65795.00813.251,547,000806.75
26 Feb, 2016814.35832.00814.00824.651,023,900818.06
25 Feb, 2016807.00815.00799.70808.75809,800802.28
24 Feb, 2016829.60839.00809.00811.05861,100804.56
23 Feb, 2016845.00849.00827.00828.95630,400822.32
22 Feb, 2016849.80849.80840.10845.95923,700839.19
19 Feb, 2016842.00857.00828.40851.551,183,000844.74
18 Feb, 2016829.05847.00827.35843.951,064,500837.20
17 Feb, 2016829.95835.00816.35824.801,360,100818.20
16 Feb, 2016825.10837.90819.25824.301,052,200817.71
15 Feb, 2016813.00832.50810.35827.101,380,800820.49
12 Feb, 2016814.00825.85784.95798.251,392,400791.87
11 Feb, 2016827.40827.40801.60808.001,619,200801.54
10 Feb, 2016815.50833.00807.60827.401,132,600820.78
9 Feb, 2016843.00844.00805.95810.451,667,200803.97
8 Feb, 2016866.10868.95846.00849.75805,200842.95
5 Feb, 2016877.00877.00858.35869.65983,800862.70
4 Feb, 2016855.10874.80848.95867.351,317,300860.41
3 Feb, 2016866.35870.00848.85852.10978,000845.29
2 Feb, 2016880.00885.00867.05872.651,112,700865.67
1 Feb, 2016865.80889.90865.80880.301,297,200873.26
29 Jan, 2016845.25870.00842.30865.751,917,500858.83
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.