Skip to search.
 BSE Down1.00% NSE Down1.02%

More On HCLTECH.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


HCL Technologies Ltd (HCLTECH.NS)

-NSE
838.75 Down 5.40(0.64%) 20 Jan 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 Jan, 2017840.00845.00833.70838.751,109,800838.75
19 Jan, 2017844.00851.45837.60844.151,056,000844.15
18 Jan, 2017837.50845.55836.25844.051,084,300844.05
17 Jan, 2017827.00843.50827.00837.752,049,600837.75
16 Jan, 2017847.90847.90826.80830.551,214,600830.55
13 Jan, 2017850.20857.95838.60850.252,286,900850.25
12 Jan, 2017830.05849.90830.05847.701,645,200847.70
11 Jan, 2017839.50844.50826.75833.251,383,000833.25
10 Jan, 2017842.70844.00834.50837.851,306,900837.85
9 Jan, 2017806.50840.15805.95838.301,919,700838.30
6 Jan, 2017835.00840.30806.75814.402,795,700814.40
5 Jan, 2017860.00869.75840.10844.652,078,800844.65
4 Jan, 2017835.55860.00833.05856.952,116,800856.95
3 Jan, 2017831.00837.00823.50835.15718,500835.15
2 Jan, 2017823.00834.00822.30828.50421,200828.50
30 Dec, 2016822.00830.00814.90827.951,025,900827.95
29 Dec, 2016807.10824.90805.30819.351,780,000819.35
28 Dec, 2016810.00817.75804.15807.05717,200807.05
27 Dec, 2016788.90809.90787.00804.85505,700804.85
26 Dec, 2016791.90797.80783.30790.40558,500790.40
23 Dec, 2016816.00816.00791.00793.751,452,600793.75
22 Dec, 2016818.30822.90806.00817.10791,200817.10
21 Dec, 2016835.00836.80816.30820.801,031,800820.80
20 Dec, 2016825.00834.15824.35830.151,402,200830.15
19 Dec, 2016820.60826.90815.00824.701,074,000824.70
16 Dec, 2016835.80835.80815.20820.601,316,400820.60
15 Dec, 2016822.00840.00822.00832.152,800,800832.15
14 Dec, 2016806.10824.30796.25820.801,860,500820.80
13 Dec, 2016801.05803.90791.20800.95938,900800.95
12 Dec, 2016796.00803.55790.65799.801,505,500799.80
9 Dec, 2016797.00805.90783.25803.301,349,700803.30
8 Dec, 2016789.00797.00783.00794.851,031,800794.85
7 Dec, 2016786.70789.10771.10785.35810,800785.35
6 Dec, 2016798.00801.50778.40780.90778,800780.90
5 Dec, 2016789.55801.45782.20793.40753,600793.40
2 Dec, 2016801.70816.90790.00793.601,051,600793.60
1 Dec, 2016803.90806.50792.00803.101,256,300803.10
30 Nov, 2016810.00810.45798.00803.801,531,700803.80
29 Nov, 2016806.00813.70799.30805.30823,600805.30
28 Nov, 2016806.00811.15790.35806.051,516,500806.05
25 Nov, 2016771.95812.00770.05801.952,738,600801.95
24 Nov, 2016765.00772.65753.00767.802,093,700767.80
23 Nov, 2016763.00768.70756.45763.45900,800763.45
22 Nov, 2016765.00767.50755.05762.101,031,800762.10
21 Nov, 2016765.00779.50755.20758.351,077,800758.35
18 Nov, 2016757.60778.95757.60763.851,841,100763.85
17 Nov, 2016766.00776.00756.00760.152,688,400760.15
16 Nov, 2016776.00787.95764.25773.852,281,300773.85
15 Nov, 2016765.00787.00736.00770.752,628,700770.75
14 Nov, 2016764.10764.10764.10764.100764.10
11 Nov, 2016784.85793.00755.00764.102,521,700764.10
10 Nov, 2016790.05805.80776.00789.651,822,200789.65
9 Nov, 2016765.00797.75763.15784.852,648,300784.85
8 Nov, 2016811.00815.90791.25809.001,257,300809.00
7 Nov, 2016800.00827.50794.90817.202,993,700817.20
4 Nov, 2016763.00799.00763.00794.752,841,600794.75
3 Nov, 2016765.90769.25760.50763.101,203,300763.10
2 Nov, 2016765.00773.00763.00764.301,027,000764.30
1 Nov, 2016771.80776.40767.00772.901,098,100772.90
31 Oct, 2016763.15763.15763.15763.150763.15
28 Oct, 2016774.15781.20760.00763.152,711,400763.15
27 Oct, 2016784.80786.65771.30774.302,025,300774.30
27-Oct-20166.00 Dividend
26 Oct, 2016801.70803.85787.60790.851,611,700784.85
25 Oct, 2016806.75811.50802.50804.551,734,500798.45
24 Oct, 2016831.25836.90808.65810.651,707,200804.50
21 Oct, 2016823.00848.70821.25831.755,141,200825.44
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.