Skip to search.
 BSE Down2.33% NSE Down2.21%

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
987.40 Down 19.75(1.96%) 26 Mar 3:29PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
25 Mar, 2015972.001,017.80969.101,007.153,759,2001,007.15
24 Mar, 2015969.00979.00960.35970.352,649,300970.35
23 Mar, 2015980.55987.60961.75968.401,948,500968.40
20 Mar, 2015979.95985.00965.75979.903,135,500979.90
19 Mar, 2015990.001,006.40972.00979.655,081,600979.65
19-Mar-20152: 1 Stock Split
18 Mar, 20151,020.001,026.38997.531,003.289,463,900501.64
17 Mar, 20151,033.401,034.451,016.501,019.555,003,700509.77
16 Mar, 20151,010.001,033.001,007.001,028.503,968,900514.25
13 Mar, 20151,029.401,029.50990.531,006.303,184,400503.15
12 Mar, 20152,065.002,079.302,042.242,052.702,440,2001,026.35
11 Mar, 20152,060.002,116.902,035.562,059.065,037,1001,029.53
10 Mar, 20152,055.002,069.002,028.002,044.162,712,7001,022.08
9 Mar, 20152,056.762,074.902,011.002,065.703,277,8001,032.85
6 Mar, 20152,065.002,065.002,065.002,065.0001,032.50
5 Mar, 20152,036.002,074.902,035.942,065.001,724,3001,032.50
4 Mar, 20152,037.002,051.702,020.002,036.001,715,1001,018.00
3 Mar, 20152,031.002,044.901,985.052,031.202,153,3001,015.60
2 Mar, 20152,040.902,040.902,000.342,024.842,049,1001,012.42
27 Feb, 20151,989.002,025.661,975.452,022.002,404,4001,011.00
26 Feb, 20151,983.002,008.001,964.951,975.452,078,300987.72
25 Feb, 20151,989.501,993.601,971.801,983.201,138,100991.60
24 Feb, 20151,971.001,998.801,955.651,976.051,821,500988.03
23 Feb, 20152,000.002,027.701,958.451,971.001,333,100985.50
20 Feb, 20152,050.002,055.001,996.102,000.761,334,2001,000.38
19 Feb, 20152,030.002,054.702,020.002,048.142,068,4001,024.07
18 Feb, 20151,991.552,040.001,987.552,033.163,163,9001,016.58
17 Feb, 20151,984.851,984.851,984.851,984.850992.42
16 Feb, 20151,995.052,008.001,980.601,984.851,512,400992.42
13 Feb, 20151,990.002,004.001,976.801,992.951,643,000996.47
12 Feb, 20151,950.001,990.001,949.001,984.402,182,600992.20
11 Feb, 20151,939.701,967.001,921.201,955.701,071,200977.85
10 Feb, 20151,985.001,987.851,925.001,933.352,893,200966.67
9 Feb, 20151,941.002,009.501,931.301,994.302,335,200997.15
6 Feb, 20151,970.001,997.001,945.301,954.702,011,900977.35
5 Feb, 20151,900.001,980.851,886.951,972.654,247,400986.33
4 Feb, 20151,900.001,910.001,885.551,900.352,469,900950.17
04-Feb-20158.00 Dividend
3 Feb, 20151,910.001,915.001,871.001,900.254,221,100942.13
2 Feb, 20151,800.001,900.001,798.051,891.005,044,800937.54
30 Jan, 20151,810.001,820.001,753.151,791.7510,707,600888.33
29 Jan, 20151,658.001,662.701,608.901,648.952,375,700817.53
28 Jan, 20151,610.001,665.751,610.001,659.402,086,600822.71
27 Jan, 20151,648.901,648.901,607.551,616.352,230,800801.37
26 Jan, 20151,646.651,646.651,646.651,646.650816.39
23 Jan, 20151,663.101,668.901,631.301,646.652,341,500816.39
22 Jan, 20151,688.001,693.051,657.001,665.701,884,500825.84
21 Jan, 20151,661.201,692.001,641.001,687.253,770,500836.52
20 Jan, 20151,662.501,679.251,649.701,672.151,549,600829.04
19 Jan, 20151,650.001,730.001,639.801,644.651,667,900815.40
16 Jan, 20151,594.001,644.101,575.551,639.001,592,600812.60
15 Jan, 20151,594.951,618.451,552.451,593.251,829,400789.92
14 Jan, 20151,595.901,598.801,550.301,578.802,066,600782.75
13 Jan, 20151,575.551,594.951,563.351,583.601,458,000785.13
12 Jan, 20151,555.101,579.001,540.701,575.551,330,800781.14
9 Jan, 20151,536.651,583.651,522.901,545.553,082,200766.27
8 Jan, 20151,517.001,540.001,495.001,534.301,953,000760.69
7 Jan, 20151,539.501,548.001,492.701,499.601,770,200743.49
6 Jan, 20151,574.001,574.401,522.651,536.101,735,200761.58
5 Jan, 20151,615.001,615.001,568.701,578.251,006,300782.48
2 Jan, 20151,602.051,618.951,600.051,605.25466,600795.87
1 Jan, 20151,599.001,611.651,585.601,606.80668,200796.64
31 Dec, 20141,589.001,609.801,563.801,596.901,454,600791.73
30 Dec, 20141,576.001,595.851,570.451,589.10650,800787.86
29 Dec, 20141,576.001,587.501,570.051,580.05601,900783.37
26 Dec, 20141,541.551,567.801,522.001,564.651,053,300775.74
25 Dec, 20141,539.701,539.701,539.701,539.700763.37
24 Dec, 20141,539.501,563.801,415.001,539.704,050,100763.37
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.