Skip to search.
 BSE Up0.33% NSE Up0.62%

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
2,024.85 Up 4.15(0.21%) 2 Mar 3:29PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Feb, 20151,989.002,025.651,975.452,022.001,202,2002,022.00
26 Feb, 20151,983.002,008.001,964.951,975.451,039,1001,975.45
25 Feb, 20151,989.501,993.601,971.801,983.20569,0001,983.20
24 Feb, 20151,971.001,998.801,955.651,976.05910,7001,976.05
23 Feb, 20152,000.002,027.701,958.451,971.00666,5001,971.00
20 Feb, 20152,050.002,055.001,996.102,000.75667,1002,000.75
19 Feb, 20152,030.002,054.702,020.002,048.151,034,2002,048.15
18 Feb, 20151,991.552,040.001,987.552,033.151,581,9002,033.15
17 Feb, 20151,984.851,984.851,984.851,984.8501,984.85
16 Feb, 20151,995.052,008.001,980.601,984.85756,2001,984.85
13 Feb, 20151,990.002,004.001,976.801,992.95821,5001,992.95
12 Feb, 20151,950.001,990.001,949.001,984.401,091,3001,984.40
11 Feb, 20151,939.701,967.001,921.201,955.70535,6001,955.70
10 Feb, 20151,985.001,987.851,925.001,933.351,446,6001,933.35
9 Feb, 20151,941.002,009.501,931.301,994.301,167,6001,994.30
6 Feb, 20151,970.001,997.001,945.301,954.701,005,9001,954.70
5 Feb, 20151,900.001,980.851,886.951,972.652,123,7001,972.65
4 Feb, 20151,900.001,910.001,885.551,900.351,234,9001,900.35
04-Feb-20158.00 Dividend
3 Feb, 20151,910.001,915.001,871.001,900.252,110,5001,892.25
2 Feb, 20151,800.001,900.001,798.051,891.002,522,4001,883.04
30 Jan, 20151,810.001,820.001,753.151,791.755,353,8001,784.21
29 Jan, 20151,658.001,662.701,608.901,648.951,187,8001,642.01
28 Jan, 20151,610.001,665.751,610.001,659.401,043,3001,652.41
27 Jan, 20151,648.901,648.901,607.551,616.351,115,4001,609.55
26 Jan, 20151,646.651,646.651,646.651,646.6501,639.72
23 Jan, 20151,663.101,668.901,631.301,646.651,170,7001,639.72
22 Jan, 20151,688.001,693.051,657.001,665.70942,2001,658.69
21 Jan, 20151,661.201,692.001,641.001,687.251,885,2001,680.15
20 Jan, 20151,662.501,679.251,649.701,672.15774,8001,665.11
19 Jan, 20151,650.001,730.001,639.801,644.65833,9001,637.73
16 Jan, 20151,594.001,644.101,575.551,639.00796,3001,632.10
15 Jan, 20151,594.951,618.451,552.451,593.25914,7001,586.54
14 Jan, 20151,595.901,598.801,550.301,578.801,033,3001,572.15
13 Jan, 20151,575.551,594.951,563.351,583.60729,0001,576.93
12 Jan, 20151,555.101,579.001,540.701,575.55665,4001,568.92
9 Jan, 20151,536.651,583.651,522.901,545.551,541,1001,539.04
8 Jan, 20151,517.001,540.001,495.001,534.30976,5001,527.84
7 Jan, 20151,539.501,548.001,492.701,499.60885,1001,493.29
6 Jan, 20151,574.001,574.401,522.651,536.10867,6001,529.63
5 Jan, 20151,615.001,615.001,568.701,578.25503,1001,571.61
2 Jan, 20151,602.051,618.951,600.051,605.25233,3001,598.49
1 Jan, 20151,599.001,611.651,585.601,606.80334,1001,600.04
31 Dec, 20141,589.001,609.801,563.801,596.90727,3001,590.18
30 Dec, 20141,576.001,595.851,570.451,589.10325,4001,582.41
29 Dec, 20141,576.001,587.501,570.051,580.05300,9001,573.40
26 Dec, 20141,541.551,567.801,522.001,564.65526,6001,558.06
25 Dec, 20141,539.701,539.701,539.701,539.7001,533.22
24 Dec, 20141,539.501,563.801,415.001,539.702,025,0001,533.22
23 Dec, 20141,578.501,584.151,522.001,537.351,007,6001,530.88
22 Dec, 20141,584.051,594.901,564.801,588.50409,7001,581.81
19 Dec, 20141,564.301,601.001,545.551,589.201,012,8001,582.51
18 Dec, 20141,545.001,562.001,520.101,554.25871,2001,547.71
17 Dec, 20141,559.901,560.001,510.001,539.401,088,7001,532.92
16 Dec, 20141,472.001,566.451,472.001,558.901,085,5001,552.34
15 Dec, 20141,499.901,506.701,450.001,485.301,160,3001,479.05
12 Dec, 20141,550.101,565.851,506.001,512.501,091,1001,506.13
11 Dec, 20141,561.001,579.851,543.201,552.05757,7001,545.52
10 Dec, 20141,565.001,580.001,546.701,572.55643,5001,565.93
9 Dec, 20141,562.801,576.151,546.301,560.701,195,8001,554.13
8 Dec, 20141,591.101,594.001,540.001,559.501,283,1001,552.93
5 Dec, 20141,627.951,628.001,592.001,596.801,392,9001,590.08
4 Dec, 20141,648.601,659.851,616.601,623.85697,2001,617.01
3 Dec, 20141,657.501,661.001,631.351,654.60654,8001,647.63
2 Dec, 20141,660.001,675.001,638.051,641.30368,6001,634.39
1 Dec, 20141,665.001,689.801,650.001,671.15623,6001,664.11
28 Nov, 20141,670.001,678.401,644.701,662.35468,0001,655.35
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.