Skip to search.
 BSE Down0.87% NSE Down0.90%

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
827.65 Up 17.20(2.12%) 10:07am
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
9 Feb, 2016843.00844.00805.95810.451,667,200810.45
8 Feb, 2016866.10868.95846.00849.75805,200849.75
5 Feb, 2016877.00877.00858.35869.65983,800869.65
4 Feb, 2016855.10874.80848.95867.351,317,300867.35
3 Feb, 2016866.35870.00848.85852.10978,000852.10
2 Feb, 2016880.00885.00867.05872.651,112,700872.65
1 Feb, 2016865.80889.90865.80880.301,297,200880.30
29 Jan, 2016845.25870.00842.30865.751,917,500865.75
28 Jan, 2016833.00849.80829.70844.501,600,600844.50
27 Jan, 2016838.00840.90830.20836.001,100,700836.00
27-Jan-20166.00 Dividend
26 Jan, 2016838.70838.70838.70838.700832.70
25 Jan, 2016847.50858.90836.85838.701,095,000832.70
22 Jan, 2016838.00850.95831.90839.251,009,200833.25
21 Jan, 2016844.00850.15831.25835.251,674,200829.27
20 Jan, 2016831.05846.00823.00841.901,988,000835.88
19 Jan, 2016867.00870.00800.00838.255,309,400832.25
18 Jan, 2016831.10853.95831.10842.351,887,000836.32
15 Jan, 2016828.50842.00816.00838.052,285,500832.05
14 Jan, 2016810.05841.80810.05828.852,540,600822.92
13 Jan, 2016814.80829.85804.30826.401,579,200820.49
12 Jan, 2016818.00819.00798.05810.051,157,600804.25
11 Jan, 2016815.00833.00811.10814.551,267,600808.72
8 Jan, 2016828.00836.75813.80828.351,688,400822.42
7 Jan, 2016836.10837.90819.00825.051,450,600819.15
6 Jan, 2016853.70853.70837.00841.401,398,900835.38
5 Jan, 2016848.95851.05836.40842.80732,600836.77
4 Jan, 2016841.00854.95837.45845.951,086,000839.90
1 Jan, 2016855.10855.10843.50845.85485,100839.80
31 Dec, 2015837.00860.00836.95855.10873,800848.98
30 Dec, 2015854.85858.50838.00840.50876,000834.49
29 Dec, 2015864.95866.00846.55854.501,142,700848.39
28 Dec, 2015858.50874.00853.85867.70901,800861.49
25 Dec, 2015860.30860.30860.30860.300854.15
24 Dec, 2015860.70866.00855.55860.30370,700854.15
23 Dec, 2015850.00865.45849.50863.80673,200857.62
22 Dec, 2015855.00855.45845.85849.25718,400843.17
21 Dec, 2015845.00857.95843.15855.45458,800849.33
18 Dec, 2015860.00865.00844.90846.151,419,100840.10
17 Dec, 2015851.45864.30847.25860.45969,800854.29
16 Dec, 2015849.30859.80842.70847.05815,300840.99
15 Dec, 2015849.70849.70840.90845.20804,600839.15
14 Dec, 2015843.00852.65826.00840.85768,200834.83
11 Dec, 2015849.90849.90836.25840.60531,100834.59
10 Dec, 2015844.00850.00837.00845.70918,900839.65
9 Dec, 2015857.00857.00839.70844.251,302,200838.21
8 Dec, 2015841.65867.90841.65858.051,588,100851.91
7 Dec, 2015840.20852.85834.00842.301,311,000836.27
4 Dec, 2015849.25850.00831.15836.001,889,100830.02
3 Dec, 2015856.00856.00849.25851.151,918,300845.06
2 Dec, 2015882.00882.00856.00859.651,287,600853.50
1 Dec, 2015870.95885.70869.05877.701,273,500871.42
30 Nov, 2015872.15881.75862.65870.952,582,500864.72
27 Nov, 2015864.00875.00863.20872.55790,400866.31
26 Nov, 2015861.20869.00856.85862.901,040,800856.73
25 Nov, 2015866.20866.20866.20866.200860.00
24 Nov, 2015862.10872.50856.60866.201,124,300860.00
23 Nov, 2015862.00867.95858.60863.75589,600857.57
20 Nov, 2015872.00874.40855.50866.551,693,400860.35
19 Nov, 2015850.00876.85846.05873.951,764,100867.70
18 Nov, 2015853.95853.95835.25845.651,523,400839.60
17 Nov, 2015844.50859.90835.75856.751,702,800850.62
16 Nov, 2015828.10842.40825.00838.601,438,000832.60
13 Nov, 2015825.00856.80823.20843.401,475,300837.37
12 Nov, 2015851.30851.30851.30851.300845.21
11 Nov, 2015851.30851.30851.30851.300845.21
10 Nov, 2015876.25879.85847.20851.30839,100845.21
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.