India markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.11%)
HCL Technologies Limited (HCLTECH.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
941.30-16.95 (-1.77%)
At close: 3:54PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 957.45 | 971.95 | 936.40 | 941.30 | 941.30 | 4,55,924 |
| 04-Mar-2021 | 953.50 | 969.85 | 951.80 | 958.25 | 958.25 | 5,11,742 |
| 03-Mar-2021 | 965.00 | 968.00 | 947.00 | 964.85 | 964.85 | 1,92,608 |
| 02-Mar-2021 | 934.90 | 956.90 | 928.85 | 953.70 | 953.70 | 2,18,992 |
| 01-Mar-2021 | 919.90 | 934.45 | 916.00 | 930.30 | 930.30 | 1,87,442 |
| 26-Feb-2021 | 910.00 | 925.00 | 905.00 | 909.45 | 909.45 | 2,03,432 |
| 25-Feb-2021 | 923.95 | 934.00 | 923.15 | 928.45 | 928.45 | 5,97,780 |
| 24-Feb-2021 | 917.75 | 965.00 | 890.00 | 914.45 | 914.45 | 7,95,651 |
| 23-Feb-2021 | 922.00 | 929.95 | 906.50 | 910.10 | 910.10 | 1,95,517 |
| 22-Feb-2021 | 952.00 | 952.00 | 916.40 | 919.50 | 919.50 | 1,94,566 |
| 19-Feb-2021 | 950.00 | 958.00 | 944.10 | 950.00 | 950.00 | 2,77,619 |
| 18-Feb-2021 | 945.80 | 956.50 | 938.50 | 948.45 | 948.45 | 1,44,083 |
| 17-Feb-2021 | 952.90 | 958.00 | 941.00 | 943.20 | 943.20 | 2,39,907 |
| 16-Feb-2021 | 959.30 | 962.85 | 944.15 | 952.95 | 952.95 | 97,504 |
| 15-Feb-2021 | 972.00 | 972.00 | 950.45 | 954.50 | 954.50 | 2,71,888 |
| 12-Feb-2021 | 973.30 | 986.00 | 957.80 | 960.50 | 960.50 | 4,64,259 |
| 11-Feb-2021 | 957.00 | 972.85 | 953.70 | 970.60 | 970.60 | 3,50,787 |
| 10-Feb-2021 | 957.00 | 965.20 | 946.30 | 959.50 | 959.50 | 2,34,357 |
| 09-Feb-2021 | 961.50 | 981.50 | 946.75 | 951.80 | 951.80 | 4,46,113 |
| 08-Feb-2021 | 955.00 | 964.40 | 941.35 | 957.90 | 957.90 | 4,71,492 |
| 05-Feb-2021 | 960.00 | 963.60 | 940.25 | 946.25 | 946.25 | 3,52,974 |
| 04-Feb-2021 | 965.00 | 969.45 | 950.20 | 957.80 | 957.80 | 6,49,800 |
| 03-Feb-2021 | 967.90 | 973.55 | 952.70 | 959.50 | 959.50 | 1,37,736 |
| 02-Feb-2021 | 945.00 | 962.95 | 935.80 | 954.55 | 954.55 | 3,87,054 |
| 01-Feb-2021 | 916.00 | 933.55 | 896.10 | 929.60 | 929.60 | 3,81,115 |
| 29-Jan-2021 | 943.00 | 949.40 | 909.45 | 914.95 | 914.95 | 3,28,814 |
| 28-Jan-2021 | 942.55 | 952.00 | 931.00 | 934.85 | 934.85 | 6,68,281 |
| 27-Jan-2021 | 951.50 | 963.35 | 942.75 | 955.55 | 955.55 | 3,20,251 |
| 25-Jan-2021 | 1,000.00 | 1,000.00 | 940.75 | 948.05 | 948.05 | 4,13,922 |
| 22-Jan-2021 | 990.00 | 1,003.40 | 981.45 | 985.45 | 985.45 | 1,62,454 |
| 21-Jan-2021 | 1,013.00 | 1,020.45 | 983.60 | 993.05 | 993.05 | 2,62,468 |
| 21-Jan-2021 | 4 Dividend | |||||
| 20-Jan-2021 | 991.00 | 1,009.55 | 988.20 | 998.85 | 994.85 | 2,51,358 |
| 19-Jan-2021 | 990.00 | 996.80 | 980.00 | 983.65 | 979.71 | 2,19,935 |
| 18-Jan-2021 | 998.00 | 1,004.75 | 977.00 | 980.95 | 977.02 | 3,94,140 |
| 15-Jan-2021 | 1,046.00 | 1,052.00 | 984.20 | 989.40 | 985.44 | 9,04,980 |
| 14-Jan-2021 | 1,055.00 | 1,055.00 | 1,006.65 | 1,027.75 | 1,023.63 | 7,71,479 |
| 13-Jan-2021 | 1,064.90 | 1,073.55 | 1,040.80 | 1,055.50 | 1,051.27 | 2,31,257 |
| 12-Jan-2021 | 1,053.00 | 1,065.10 | 1,038.90 | 1,061.55 | 1,057.30 | 1,97,198 |
| 11-Jan-2021 | 1,015.00 | 1,058.60 | 1,008.30 | 1,055.05 | 1,050.82 | 3,98,175 |
| 08-Jan-2021 | 970.00 | 1,003.00 | 970.00 | 994.45 | 990.47 | 4,02,987 |
| 07-Jan-2021 | 986.00 | 987.25 | 959.55 | 964.25 | 960.39 | 1,82,916 |
| 06-Jan-2021 | 996.00 | 998.00 | 967.00 | 977.75 | 973.83 | 2,87,364 |
| 05-Jan-2021 | 977.00 | 995.35 | 970.00 | 991.25 | 987.28 | 2,72,293 |
| 04-Jan-2021 | 956.60 | 984.05 | 952.35 | 979.55 | 975.63 | 1,43,172 |
| 01-Jan-2021 | 943.00 | 955.00 | 943.00 | 950.40 | 946.59 | 99,497 |
| 31-Dec-2020 | 942.50 | 949.50 | 935.15 | 945.95 | 942.16 | 1,41,007 |
| 30-Dec-2020 | 938.80 | 950.00 | 931.20 | 941.00 | 937.23 | 2,97,692 |
| 29-Dec-2020 | 925.00 | 945.00 | 924.80 | 936.00 | 932.25 | 2,46,666 |
| 28-Dec-2020 | 925.10 | 927.50 | 913.35 | 921.80 | 918.11 | 2,67,007 |
| 24-Dec-2020 | 931.30 | 931.30 | 911.05 | 919.75 | 916.07 | 1,45,144 |
| 23-Dec-2020 | 923.70 | 934.00 | 915.15 | 922.50 | 918.81 | 4,70,671 |
| 22-Dec-2020 | 876.20 | 919.00 | 872.00 | 913.85 | 910.19 | 22,48,054 |
| 21-Dec-2020 | 886.50 | 910.55 | 850.00 | 869.55 | 866.07 | 5,41,009 |
| 18-Dec-2020 | 893.95 | 904.85 | 887.00 | 891.05 | 887.48 | 4,76,707 |
| 17-Dec-2020 | 886.00 | 887.95 | 876.65 | 879.45 | 875.93 | 2,59,845 |
| 16-Dec-2020 | 885.20 | 891.55 | 878.70 | 885.15 | 881.61 | 4,20,884 |
| 15-Dec-2020 | 873.50 | 888.55 | 872.10 | 886.10 | 882.55 | 4,12,015 |
| 14-Dec-2020 | 869.95 | 875.90 | 858.65 | 873.50 | 870.00 | 2,31,413 |
| 11-Dec-2020 | 871.85 | 881.50 | 855.20 | 861.50 | 858.05 | 2,17,885 |
| 10-Dec-2020 | 871.00 | 877.70 | 865.25 | 866.80 | 863.33 | 1,18,021 |
| 09-Dec-2020 | 869.40 | 880.00 | 864.40 | 870.50 | 867.01 | 3,86,861 |
| 08-Dec-2020 | 855.10 | 875.35 | 855.10 | 864.25 | 860.79 | 3,42,493 |
| 07-Dec-2020 | 858.90 | 859.95 | 850.65 | 855.20 | 851.78 | 1,53,978 |
| 04-Dec-2020 | 865.00 | 867.50 | 854.70 | 858.80 | 855.36 | 2,29,843 |
| 03-Dec-2020 | 847.00 | 864.00 | 843.00 | 861.70 | 858.25 | 9,53,242 |
| 02-Dec-2020 | 835.00 | 847.40 | 832.00 | 843.75 | 840.37 | 1,58,134 |
| 01-Dec-2020 | 828.10 | 835.80 | 815.05 | 834.05 | 830.71 | 2,41,048 |
| 27-Nov-2020 | 836.00 | 847.70 | 815.05 | 822.20 | 818.91 | 2,45,472 |
| 26-Nov-2020 | 825.00 | 845.00 | 820.00 | 842.35 | 838.98 | 3,09,312 |
| 25-Nov-2020 | 841.00 | 847.60 | 822.55 | 824.50 | 821.20 | 4,19,263 |
| 24-Nov-2020 | 840.00 | 857.00 | 835.25 | 840.10 | 836.74 | 3,45,632 |
| 23-Nov-2020 | 823.20 | 842.00 | 816.75 | 839.20 | 835.84 | 3,29,068 |
| 20-Nov-2020 | 815.00 | 823.30 | 804.25 | 819.10 | 815.82 | 1,48,052 |
| 19-Nov-2020 | 814.95 | 820.00 | 802.85 | 804.25 | 801.03 | 1,61,232 |
| 18-Nov-2020 | 819.70 | 819.70 | 800.60 | 814.10 | 810.84 | 2,56,751 |
| 17-Nov-2020 | 832.00 | 836.15 | 814.00 | 815.25 | 811.99 | 3,37,335 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 824.35 | 831.30 | 818.70 | 828.05 | 824.73 | 5,14,234 |
| 12-Nov-2020 | 826.25 | 837.00 | 822.05 | 824.35 | 821.05 | 2,00,518 |
| 11-Nov-2020 | 810.00 | 829.00 | 805.25 | 826.05 | 822.74 | 4,82,653 |
| 10-Nov-2020 | 847.20 | 850.00 | 805.95 | 809.80 | 806.56 | 5,34,366 |
| 09-Nov-2020 | 863.00 | 872.70 | 847.45 | 855.65 | 852.22 | 47,97,285 |
| 06-Nov-2020 | 844.00 | 855.00 | 836.80 | 850.60 | 847.19 | 1,52,940 |
| 05-Nov-2020 | 834.90 | 850.90 | 829.70 | 843.35 | 839.97 | 4,61,300 |
| 04-Nov-2020 | 810.55 | 841.45 | 810.55 | 815.15 | 811.89 | 2,35,016 |
| 03-Nov-2020 | 830.70 | 832.00 | 812.60 | 813.85 | 810.59 | 2,21,719 |
| 02-Nov-2020 | 843.20 | 843.20 | 820.00 | 822.20 | 818.91 | 4,40,250 |
| 30-Oct-2020 | 841.00 | 859.75 | 833.15 | 843.20 | 839.82 | 1,45,329 |
| 29-Oct-2020 | 824.00 | 842.00 | 819.00 | 839.85 | 836.49 | 4,15,821 |
| 28-Oct-2020 | 852.00 | 852.00 | 821.70 | 829.60 | 826.28 | 6,98,346 |
| 27-Oct-2020 | 848.15 | 857.00 | 838.65 | 847.45 | 844.06 | 1,54,968 |
| 26-Oct-2020 | 854.10 | 860.35 | 842.20 | 848.15 | 844.75 | 2,76,972 |
| 23-Oct-2020 | 873.00 | 875.00 | 850.60 | 852.25 | 848.84 | 2,22,034 |
| 22-Oct-2020 | 864.70 | 878.05 | 852.20 | 867.10 | 863.63 | 1,80,439 |
| 22-Oct-2020 | 4 Dividend | |||||
| 21-Oct-2020 | 883.40 | 891.95 | 859.50 | 870.70 | 863.23 | 4,42,171 |
| 20-Oct-2020 | 845.05 | 885.75 | 845.00 | 880.05 | 872.50 | 7,37,324 |
| 19-Oct-2020 | 839.00 | 861.40 | 833.50 | 844.65 | 837.40 | 6,57,927 |
| 16-Oct-2020 | 865.00 | 877.00 | 821.00 | 827.10 | 820.00 | 7,23,337 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
