Skip to search.
 BSE Up0.33% NSE Up0.37%

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
729.20 Up 5.65(0.78%) 22 Jul 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 Jul, 2016725.00730.00721.60729.20914,300729.20
21 Jul, 2016730.00730.90720.15723.55885,000723.55
20 Jul, 2016724.90731.90716.60730.001,222,200730.00
19 Jul, 2016717.75731.70717.75730.151,734,700730.15
18 Jul, 2016722.20724.70715.00722.50928,600722.50
15 Jul, 2016732.90740.00710.25717.502,967,500717.50
14 Jul, 2016721.50729.90719.60728.251,084,300728.25
13 Jul, 2016722.50724.00716.60720.003,356,500720.00
12 Jul, 2016718.00723.30716.05721.351,614,900721.35
11 Jul, 2016722.00726.60715.05716.802,124,300716.80
8 Jul, 2016715.00725.75715.00721.85851,300721.85
7 Jul, 2016741.00741.00715.75717.103,432,500717.10
6 Jul, 2016738.40738.40738.40738.400738.40
5 Jul, 2016748.00748.00732.20738.401,867,800738.40
4 Jul, 2016735.00750.00734.05748.351,631,800748.35
1 Jul, 2016735.00736.80730.00731.701,011,800731.70
30 Jun, 2016729.20735.45726.40730.452,396,900730.45
29 Jun, 2016715.70729.95708.00728.452,483,200728.45
28 Jun, 2016729.00737.50711.15713.202,842,600713.20
27 Jun, 2016730.20749.00721.00735.051,443,700735.05
24 Jun, 2016743.95746.70723.30741.853,081,600741.85
23 Jun, 2016770.00772.00762.00769.801,292,200769.80
22 Jun, 2016774.00774.00766.30770.451,567,000770.45
21 Jun, 2016768.50775.80766.20770.101,466,400770.10
20 Jun, 2016749.95781.45747.85770.654,132,600770.65
17 Jun, 2016750.00755.00747.85753.652,717,000753.65
16 Jun, 2016752.55754.00742.50751.701,133,100751.70
15 Jun, 2016751.00757.30749.95755.20979,200755.20
14 Jun, 2016755.00764.95744.05752.401,646,300752.40
13 Jun, 2016745.00756.00741.70753.652,065,100753.65
10 Jun, 2016750.00758.00745.95751.055,785,800751.05
9 Jun, 2016748.70755.90744.00753.052,778,800753.05
8 Jun, 2016729.00745.00728.35743.501,900,300743.50
7 Jun, 2016728.00731.45721.60726.702,492,100726.70
6 Jun, 2016722.00728.70715.60724.602,040,500724.60
3 Jun, 2016725.30726.45720.70721.901,503,300721.90
2 Jun, 2016735.00739.60715.50721.354,293,800721.35
1 Jun, 2016744.00744.35731.70734.552,246,700734.55
31 May, 2016748.00753.35736.35739.8015,048,100739.80
30 May, 2016761.10763.70745.20747.551,593,300747.55
27 May, 2016742.60759.70742.60757.603,045,000757.60
26 May, 2016751.05752.00736.65740.903,231,100740.90
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.