India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021957.45971.95936.40941.30941.304,55,924
04-Mar-2021953.50969.85951.80958.25958.255,11,742
03-Mar-2021965.00968.00947.00964.85964.851,92,608
02-Mar-2021934.90956.90928.85953.70953.702,18,992
01-Mar-2021919.90934.45916.00930.30930.301,87,442
26-Feb-2021910.00925.00905.00909.45909.452,03,432
25-Feb-2021923.95934.00923.15928.45928.455,97,780
24-Feb-2021917.75965.00890.00914.45914.457,95,651
23-Feb-2021922.00929.95906.50910.10910.101,95,517
22-Feb-2021952.00952.00916.40919.50919.501,94,566
19-Feb-2021950.00958.00944.10950.00950.002,77,619
18-Feb-2021945.80956.50938.50948.45948.451,44,083
17-Feb-2021952.90958.00941.00943.20943.202,39,907
16-Feb-2021959.30962.85944.15952.95952.9597,504
15-Feb-2021972.00972.00950.45954.50954.502,71,888
12-Feb-2021973.30986.00957.80960.50960.504,64,259
11-Feb-2021957.00972.85953.70970.60970.603,50,787
10-Feb-2021957.00965.20946.30959.50959.502,34,357
09-Feb-2021961.50981.50946.75951.80951.804,46,113
08-Feb-2021955.00964.40941.35957.90957.904,71,492
05-Feb-2021960.00963.60940.25946.25946.253,52,974
04-Feb-2021965.00969.45950.20957.80957.806,49,800
03-Feb-2021967.90973.55952.70959.50959.501,37,736
02-Feb-2021945.00962.95935.80954.55954.553,87,054
01-Feb-2021916.00933.55896.10929.60929.603,81,115
29-Jan-2021943.00949.40909.45914.95914.953,28,814
28-Jan-2021942.55952.00931.00934.85934.856,68,281
27-Jan-2021951.50963.35942.75955.55955.553,20,251
25-Jan-20211,000.001,000.00940.75948.05948.054,13,922
22-Jan-2021990.001,003.40981.45985.45985.451,62,454
21-Jan-20211,013.001,020.45983.60993.05993.052,62,468
21-Jan-20214 Dividend
20-Jan-2021991.001,009.55988.20998.85994.852,51,358
19-Jan-2021990.00996.80980.00983.65979.712,19,935
18-Jan-2021998.001,004.75977.00980.95977.023,94,140
15-Jan-20211,046.001,052.00984.20989.40985.449,04,980
14-Jan-20211,055.001,055.001,006.651,027.751,023.637,71,479
13-Jan-20211,064.901,073.551,040.801,055.501,051.272,31,257
12-Jan-20211,053.001,065.101,038.901,061.551,057.301,97,198
11-Jan-20211,015.001,058.601,008.301,055.051,050.823,98,175
08-Jan-2021970.001,003.00970.00994.45990.474,02,987
07-Jan-2021986.00987.25959.55964.25960.391,82,916
06-Jan-2021996.00998.00967.00977.75973.832,87,364
05-Jan-2021977.00995.35970.00991.25987.282,72,293
04-Jan-2021956.60984.05952.35979.55975.631,43,172
01-Jan-2021943.00955.00943.00950.40946.5999,497
31-Dec-2020942.50949.50935.15945.95942.161,41,007
30-Dec-2020938.80950.00931.20941.00937.232,97,692
29-Dec-2020925.00945.00924.80936.00932.252,46,666
28-Dec-2020925.10927.50913.35921.80918.112,67,007
24-Dec-2020931.30931.30911.05919.75916.071,45,144
23-Dec-2020923.70934.00915.15922.50918.814,70,671
22-Dec-2020876.20919.00872.00913.85910.1922,48,054
21-Dec-2020886.50910.55850.00869.55866.075,41,009
18-Dec-2020893.95904.85887.00891.05887.484,76,707
17-Dec-2020886.00887.95876.65879.45875.932,59,845
16-Dec-2020885.20891.55878.70885.15881.614,20,884
15-Dec-2020873.50888.55872.10886.10882.554,12,015
14-Dec-2020869.95875.90858.65873.50870.002,31,413
11-Dec-2020871.85881.50855.20861.50858.052,17,885
10-Dec-2020871.00877.70865.25866.80863.331,18,021
09-Dec-2020869.40880.00864.40870.50867.013,86,861
08-Dec-2020855.10875.35855.10864.25860.793,42,493
07-Dec-2020858.90859.95850.65855.20851.781,53,978
04-Dec-2020865.00867.50854.70858.80855.362,29,843
03-Dec-2020847.00864.00843.00861.70858.259,53,242
02-Dec-2020835.00847.40832.00843.75840.371,58,134
01-Dec-2020828.10835.80815.05834.05830.712,41,048
27-Nov-2020836.00847.70815.05822.20818.912,45,472
26-Nov-2020825.00845.00820.00842.35838.983,09,312
25-Nov-2020841.00847.60822.55824.50821.204,19,263
24-Nov-2020840.00857.00835.25840.10836.743,45,632
23-Nov-2020823.20842.00816.75839.20835.843,29,068
20-Nov-2020815.00823.30804.25819.10815.821,48,052
19-Nov-2020814.95820.00802.85804.25801.031,61,232
18-Nov-2020819.70819.70800.60814.10810.842,56,751
17-Nov-2020832.00836.15814.00815.25811.993,37,335
14-Nov-2020------
13-Nov-2020824.35831.30818.70828.05824.735,14,234
12-Nov-2020826.25837.00822.05824.35821.052,00,518
11-Nov-2020810.00829.00805.25826.05822.744,82,653
10-Nov-2020847.20850.00805.95809.80806.565,34,366
09-Nov-2020863.00872.70847.45855.65852.2247,97,285
06-Nov-2020844.00855.00836.80850.60847.191,52,940
05-Nov-2020834.90850.90829.70843.35839.974,61,300
04-Nov-2020810.55841.45810.55815.15811.892,35,016
03-Nov-2020830.70832.00812.60813.85810.592,21,719
02-Nov-2020843.20843.20820.00822.20818.914,40,250
30-Oct-2020841.00859.75833.15843.20839.821,45,329
29-Oct-2020824.00842.00819.00839.85836.494,15,821
28-Oct-2020852.00852.00821.70829.60826.286,98,346
27-Oct-2020848.15857.00838.65847.45844.061,54,968
26-Oct-2020854.10860.35842.20848.15844.752,76,972
23-Oct-2020873.00875.00850.60852.25848.842,22,034
22-Oct-2020864.70878.05852.20867.10863.631,80,439
22-Oct-20204 Dividend
21-Oct-2020883.40891.95859.50870.70863.234,42,171
20-Oct-2020845.05885.75845.00880.05872.507,37,324
19-Oct-2020839.00861.40833.50844.65837.406,57,927
16-Oct-2020865.00877.00821.00827.10820.007,23,337
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...