Skip to search.
 BSE Up0.61% NSE Up0.67%

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
952.20 Up 39.10(4.28%) 28 Aug 3:30pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
28 Aug, 2015924.60954.90924.50952.201,540,800952.20
27 Aug, 2015908.10927.95905.40913.102,027,800913.10
26 Aug, 2015912.10934.90884.00910.002,404,300910.00
25 Aug, 2015930.00933.70889.90914.052,735,000914.05
24 Aug, 2015944.00948.80919.05927.902,108,400927.90
21 Aug, 2015957.00977.50940.00964.901,797,600964.90
20 Aug, 2015992.45992.45956.50961.251,259,300961.25
19 Aug, 2015975.05997.70971.50988.151,645,700988.15
18 Aug, 2015973.95985.95965.00969.601,611,500969.60
17 Aug, 2015976.40980.20962.00968.45840,600968.45
14 Aug, 2015967.10983.90961.85973.70789,200973.70
13 Aug, 2015977.80988.90956.10965.551,578,400965.55
12 Aug, 2015941.80973.60940.70970.802,109,800970.80
11 Aug, 2015941.20946.00937.00940.40859,100940.40
10 Aug, 2015939.25950.00930.10936.451,108,300936.45
7 Aug, 2015946.00947.25935.50939.35909,000939.35
07-Aug-20155.00 Dividend
6 Aug, 2015946.20950.00941.65946.00934,800941.00
5 Aug, 2015938.90945.00931.20940.801,178,500935.83
4 Aug, 2015942.60950.00930.00932.901,904,700927.97
3 Aug, 2015952.45963.45934.30938.853,535,800933.89
31 Jul, 2015956.001,006.00956.00998.251,966,800992.97
30 Jul, 2015959.90973.00953.05957.901,546,700952.84
29 Jul, 2015934.00954.00925.30951.351,453,300946.32
28 Jul, 2015937.70948.95920.15923.351,196,000918.47
27 Jul, 2015951.85958.25923.25937.101,675,700932.15
24 Jul, 2015980.70980.70950.55952.651,183,800947.61
23 Jul, 2015984.00994.95965.60970.05797,600964.92
22 Jul, 2015974.80985.95967.30983.05700,600977.85
21 Jul, 2015948.40990.00947.90974.801,981,500969.65
20 Jul, 2015956.70959.80943.00946.65706,500941.65
17 Jul, 2015963.00973.00952.55955.401,036,900950.35
16 Jul, 2015958.80963.60945.05956.55885,000951.49
15 Jul, 2015951.95957.45943.00948.151,195,900943.14
14 Jul, 2015963.00968.00948.00954.951,212,000949.90
13 Jul, 2015934.90963.00934.60960.851,207,700955.77
10 Jul, 2015930.00930.00917.05925.651,180,200920.76
9 Jul, 2015939.00939.00912.25917.451,149,800912.60
8 Jul, 2015925.00947.00925.00933.001,174,800928.07
7 Jul, 2015965.00967.80933.00936.301,272,300931.35
6 Jul, 2015945.10975.50943.50969.95812,000964.82
3 Jul, 2015947.00969.00940.00964.90862,800959.80
2 Jul, 2015945.20959.95940.50954.50988,500949.46
1 Jul, 2015917.25949.00917.10944.051,074,000939.06
30 Jun, 2015927.55929.55911.00919.751,987,400914.89
29 Jun, 2015932.00949.45919.40928.401,168,300923.49
26 Jun, 2015927.00960.00927.00957.251,585,100952.19
25 Jun, 2015930.00933.05913.80926.101,551,200921.21
24 Jun, 2015929.00943.90928.50938.101,308,600933.14
23 Jun, 2015939.70949.35925.25927.451,100,100922.55
22 Jun, 2015919.20935.50912.00931.55825,500926.63
19 Jun, 2015915.05937.50913.75918.201,781,800913.35
18 Jun, 2015915.40920.55904.20913.751,318,700908.92
17 Jun, 2015910.15918.60899.60906.301,250,800901.51
16 Jun, 2015909.70911.65898.40906.30889,100901.51
15 Jun, 2015899.00922.85891.00908.05858,600903.25
12 Jun, 2015913.90913.90882.75896.351,846,500891.61
11 Jun, 2015940.05944.95910.50914.801,820,600909.96
10 Jun, 2015915.00946.00909.75942.552,586,100937.57
9 Jun, 2015915.05925.00901.25911.401,221,200906.58
8 Jun, 2015919.00928.00912.95918.951,489,400914.09
5 Jun, 2015941.00948.90925.50929.001,500,300924.09
4 Jun, 2015942.10948.80934.30940.651,553,700935.68
3 Jun, 2015955.25966.00932.45952.301,809,900947.27
2 Jun, 2015977.00986.90946.70952.701,165,700947.66
1 Jun, 2015992.80998.50969.25973.301,152,200968.16
29 May, 2015976.001,044.95962.001,010.755,679,3001,005.41
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.