Skip to search.
 BSE Up1.48% NSE Up1.32%

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
998.25 Up 40.35(4.21%) 3:29pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
30 Jul, 2015959.90973.00953.05957.901,546,700957.90
29 Jul, 2015934.00954.00925.30951.351,453,300951.35
28 Jul, 2015937.70948.95920.15923.351,196,000923.35
27 Jul, 2015951.85958.25923.25937.101,675,700937.10
24 Jul, 2015980.70980.70950.55952.651,183,800952.65
23 Jul, 2015984.00994.95965.60970.05797,600970.05
22 Jul, 2015974.80985.95967.30983.05700,600983.05
21 Jul, 2015948.40990.00947.90974.801,981,500974.80
20 Jul, 2015956.70959.80943.00946.65706,500946.65
17 Jul, 2015963.00973.00952.55955.401,036,900955.40
16 Jul, 2015958.80963.60945.05956.55885,000956.55
15 Jul, 2015951.95957.45943.00948.151,195,900948.15
14 Jul, 2015963.00968.00948.00954.951,212,000954.95
13 Jul, 2015934.90963.00934.60960.851,207,700960.85
10 Jul, 2015930.00930.00917.05925.651,180,200925.65
9 Jul, 2015939.00939.00912.25917.451,149,800917.45
8 Jul, 2015925.00947.00925.00933.001,174,800933.00
7 Jul, 2015965.00967.80933.00938.201,271,900938.20
6 Jul, 2015945.10975.50943.50969.95812,000969.95
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, 2015941.00948.90925.50929.001,500,300929.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.