Skip to search.
 BSE Up0.43% NSE Up0.41%

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
755.10 Down 23.65(3.04%) 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Aug, 2016798.00800.45772.80778.751,662,000778.75
25 Aug, 2016798.00805.00794.05798.052,212,900798.05
24 Aug, 2016795.00798.35781.10790.351,208,700790.35
23 Aug, 2016776.00795.85771.60791.001,707,600791.00
22 Aug, 2016784.95787.35765.00772.251,346,700772.25
19 Aug, 2016785.00794.40779.60781.851,309,100781.85
18 Aug, 2016789.80792.40780.10785.801,541,700785.80
17 Aug, 2016790.00800.85782.00784.552,367,800784.55
16 Aug, 2016813.20823.80785.55792.352,244,700792.35
15 Aug, 2016814.20814.20814.20814.200814.20
12 Aug, 2016826.05835.50807.00814.201,651,500814.20
11 Aug, 2016820.00827.45813.80824.551,739,600824.55
10 Aug, 2016816.75820.00805.55818.151,152,600818.15
10-Aug-20166.00 Dividend
9 Aug, 2016821.00824.60811.05816.851,240,300810.85
8 Aug, 2016822.00829.40811.60819.101,514,500813.08
5 Aug, 2016824.80831.45817.30821.751,300,300815.71
4 Aug, 2016833.00836.00820.10823.851,485,800817.80
3 Aug, 2016857.00858.50816.35826.159,552,500820.08
2 Aug, 2016785.85804.90781.15800.754,700,000794.87
1 Aug, 2016753.00791.00752.50780.453,026,500774.72
29 Jul, 2016749.00758.00745.50752.95847,300747.42
28 Jul, 2016757.50758.95746.10750.802,277,000745.29
27 Jul, 2016747.00754.90742.50753.501,677,200747.97
26 Jul, 2016738.90747.40736.25745.251,349,100739.78
25 Jul, 2016729.50741.00725.00740.401,488,300734.96
22 Jul, 2016725.00730.00721.60729.20914,300723.84
21 Jul, 2016730.00730.90720.15723.55885,000718.24
20 Jul, 2016724.90731.90716.60730.001,222,200724.64
19 Jul, 2016717.75731.70717.75730.151,734,700724.79
18 Jul, 2016722.20724.70715.00722.50928,600717.19
15 Jul, 2016732.90740.00710.25717.502,967,500712.23
14 Jul, 2016721.50729.90719.60728.251,084,300722.90
13 Jul, 2016722.50724.00716.60720.003,356,500714.71
12 Jul, 2016718.00723.30716.05721.351,614,900716.05
11 Jul, 2016722.00726.60715.05716.802,124,300711.53
8 Jul, 2016715.00725.75715.00721.85851,300716.55
7 Jul, 2016741.00741.00715.75717.103,432,500711.83
6 Jul, 2016738.40738.40738.40738.400732.98
5 Jul, 2016748.00748.00732.20738.401,867,800732.98
4 Jul, 2016735.00750.00734.05748.351,631,800742.85
1 Jul, 2016735.00736.80730.00731.701,011,800726.33
30 Jun, 2016729.20735.45726.40730.452,396,900725.08
29 Jun, 2016715.70729.95708.00728.452,483,200723.10
28 Jun, 2016729.00737.50711.15713.202,842,600707.96
27 Jun, 2016730.20749.00721.00735.051,443,700729.65
24 Jun, 2016743.95746.70723.30741.853,081,600736.40
23 Jun, 2016770.00772.00762.00769.801,292,200764.15
22 Jun, 2016774.00774.00766.30770.451,567,000764.79
21 Jun, 2016768.50775.80766.20770.101,466,400764.44
20 Jun, 2016749.95781.45747.85770.654,132,600764.99
17 Jun, 2016750.00755.00747.85753.652,717,000748.11
16 Jun, 2016752.55754.00742.50751.701,133,100746.18
15 Jun, 2016751.00757.30749.95755.20979,200749.65
14 Jun, 2016755.00764.95744.05752.401,646,300746.87
13 Jun, 2016745.00756.00741.70753.652,065,100748.11
10 Jun, 2016750.00758.00745.95751.055,785,800745.53
9 Jun, 2016748.70755.90744.00753.052,778,800747.52
8 Jun, 2016729.00745.00728.35743.501,900,300738.04
7 Jun, 2016728.00731.45721.60726.702,492,100721.36
6 Jun, 2016722.00728.70715.60724.602,040,500719.28
3 Jun, 2016725.30726.45720.70721.901,503,300716.60
2 Jun, 2016735.00739.60715.50721.354,293,800716.05
1 Jun, 2016744.00744.35731.70734.552,246,700729.15
31 May, 2016748.00753.35736.35739.8015,048,100734.37
30 May, 2016761.10763.70745.20747.551,593,300742.06
27 May, 2016742.60759.70742.60757.603,045,000752.04
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.