Skip to search.
 BSE Up0.53% NSE Up0.47%

More On HCLTECH.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


HCL Technologies Ltd (HCLTECH.NS)

-NSE
964.90 Up 10.40(1.09%) 3 Jul 3:29pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
3 Jul, 2015947.00969.00940.00964.90862,800964.90
2 Jul, 2015945.20959.95940.50954.50988,500954.50
1 Jul, 2015917.25949.00917.10944.051,074,000944.05
30 Jun, 2015927.55929.55911.00919.751,987,400919.75
29 Jun, 2015932.00949.45919.40928.401,168,300928.40
26 Jun, 2015927.00960.00927.00957.251,585,100957.25
25 Jun, 2015930.00933.05913.80926.101,551,200926.10
24 Jun, 2015929.00943.90928.50938.101,308,600938.10
23 Jun, 2015939.70949.35925.25927.451,100,100927.45
22 Jun, 2015919.20935.50912.00931.55825,500931.55
19 Jun, 2015915.05937.50913.75918.201,781,800918.20
18 Jun, 2015915.40920.55904.20913.751,318,700913.75
17 Jun, 2015910.15918.60899.60906.301,250,800906.30
16 Jun, 2015909.70911.65898.40906.30889,100906.30
15 Jun, 2015899.00922.85891.00908.05858,600908.05
12 Jun, 2015913.90913.90882.75896.351,846,500896.35
11 Jun, 2015940.05944.95910.50914.801,820,600914.80
10 Jun, 2015915.00946.00909.75942.552,586,100942.55
9 Jun, 2015915.05925.00901.25911.401,221,200911.40
8 Jun, 2015919.00928.00912.95918.951,489,400918.95
5 Jun, 2015941.00948.90925.50930.001,469,400930.00
4 Jun, 2015942.10948.80934.30940.651,553,700940.65
3 Jun, 2015955.25966.00932.45952.301,809,900952.30
2 Jun, 2015977.00986.90946.70952.701,165,700952.70
1 Jun, 2015992.80998.50969.25973.301,152,200973.30
29 May, 2015976.001,044.95962.001,010.755,679,3001,010.75
28 May, 2015986.10996.65958.50980.101,668,600980.10
27 May, 2015990.001,004.95984.30991.501,472,700991.50
26 May, 2015999.751,007.00985.50993.501,231,000993.50
25 May, 2015985.001,010.00973.25999.151,645,600999.15
22 May, 2015963.25988.00957.45984.151,497,800984.15
21 May, 2015963.95973.95960.00970.251,046,300970.25
20 May, 2015941.00963.75939.25960.101,536,700960.10
19 May, 2015930.00936.75920.00934.151,294,400934.15
18 May, 2015917.50933.50901.90930.551,507,000930.55
15 May, 2015925.00934.80907.50913.901,702,800913.90
14 May, 2015938.80942.00918.00925.301,126,200925.30
13 May, 2015916.00944.00916.00937.301,387,400937.30
12 May, 2015942.00943.45910.50915.651,232,300915.65
11 May, 2015934.50949.50923.40941.901,796,100941.90
8 May, 2015927.45948.75915.95925.501,789,600925.50
7 May, 2015896.10924.95880.10920.751,819,900920.75
6 May, 2015907.05925.80880.20891.152,297,600891.15
5 May, 2015923.00929.00905.15911.951,729,700911.95
4 May, 2015880.55926.75865.80919.801,676,200919.80
1 May, 2015880.55880.55880.55880.550880.55
30 Apr, 2015882.10888.00862.50880.553,669,200880.55
29 Apr, 2015870.50893.20858.45887.202,038,000887.20
28 Apr, 2015878.65883.75854.35870.502,901,800870.50
27 Apr, 2015896.05905.95874.00883.201,894,600883.20
24 Apr, 2015891.00912.80887.40896.953,203,200896.95
24-Apr-20154.00 Dividend
23 Apr, 2015882.80907.00882.25895.003,195,600891.00
22 Apr, 2015884.50891.90863.10877.303,967,300873.38
21 Apr, 2015840.80920.00835.10890.657,298,100886.67
20 Apr, 2015945.00947.70912.55924.301,611,500920.17
17 Apr, 2015948.00950.70934.45940.101,569,100935.90
16 Apr, 2015949.00957.90933.50954.251,028,600949.99
15 Apr, 2015978.00978.00938.75944.501,549,200940.28
14 Apr, 2015976.05976.05976.05976.050971.69
13 Apr, 2015967.90978.50955.00976.051,549,500971.69
10 Apr, 2015959.30977.70956.00967.251,418,700962.93
9 Apr, 2015969.00969.00941.00964.151,337,000959.84
8 Apr, 2015944.95969.00940.00958.851,793,600954.56
7 Apr, 2015939.80956.00927.45934.552,174,000930.37
6 Apr, 2015933.00939.00912.15932.053,864,300927.88
3 Apr, 2015940.85940.85940.85940.850936.65
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.