Skip to search.
 BSE Up0.20% NSE Up0.18%

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
803.30 Up 8.45(1.06%) 9 Dec 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
20 Oct, 2016829.55833.00812.05815.552,488,700809.36
19 Oct, 2016834.60841.65826.00830.552,139,200824.25
18 Oct, 2016812.00836.40812.00834.801,326,900828.47
17 Oct, 2016817.60818.00803.00808.40740,000802.27
14 Oct, 2016804.00822.50799.85812.701,376,100806.53
13 Oct, 2016809.80825.10790.65803.302,076,000797.21
12 Oct, 2016813.00813.00813.00813.000806.83
11 Oct, 2016813.00813.00813.00813.000806.83
10 Oct, 2016802.00815.85802.00813.00769,200806.83
7 Oct, 2016802.15809.45785.30806.55767,900800.43
6 Oct, 2016816.00816.75797.20801.551,588,700795.47
5 Oct, 2016818.25823.25806.25816.00798,400809.81
4 Oct, 2016812.50821.00810.00818.151,506,600811.94
3 Oct, 2016805.00812.00794.40808.601,516,800802.47
30 Sep, 2016797.00804.00787.00799.901,831,300793.83
29 Sep, 2016799.00804.60781.30791.052,846,300785.05
28 Sep, 2016798.00801.90790.00796.301,533,100790.26
27 Sep, 2016788.95799.80784.00795.851,631,500789.81
26 Sep, 2016795.05796.95785.65788.951,825,900782.96
23 Sep, 2016794.65804.00792.40797.252,605,700791.20
22 Sep, 2016799.00799.95783.80788.851,117,300782.87
21 Sep, 2016793.95798.00788.50792.601,403,000786.59
20 Sep, 2016794.95795.75784.50792.051,515,600786.04
19 Sep, 2016790.00798.20781.90789.051,883,200783.06
16 Sep, 2016782.00790.95774.00786.352,159,400780.38
15 Sep, 2016782.95784.50775.00779.00953,400773.09
14 Sep, 2016784.65794.65775.00776.351,623,500770.46
13 Sep, 2016782.70782.70782.70782.700776.76
12 Sep, 2016772.00792.10770.00782.702,385,200776.76
9 Sep, 2016774.00789.50773.00780.551,467,000774.63
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.