India Markets open in 8 hrs 32 mins

HCL Technologies Ltd (HCLTECH.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
848.40+8.20 (+0.98%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj close*Volume
28-Jun-2017838.50857.25833.30848.40848.4012,38,117
27-Jun-2017851.85859.00833.20840.20840.2010,92,395
23-Jun-2017850.00858.00842.35851.85851.8510,80,944
22-Jun-2017849.00854.00836.20849.15849.1514,47,792
21-Jun-2017854.00854.00838.10843.45843.459,09,654
20-Jun-2017845.00855.05843.00854.25854.2510,41,129
19-Jun-2017839.50845.90830.30842.50842.508,45,428
16-Jun-2017842.00847.00835.00839.00839.0019,12,330
15-Jun-2017853.00853.00841.50844.40844.4017,73,645
14-Jun-2017849.50856.05841.00853.65853.659,00,768
13-Jun-2017862.00864.90842.30847.15847.1512,43,895
12-Jun-2017862.80868.65852.05865.55865.5510,32,713
09-Jun-2017866.55872.90856.60860.75860.7513,50,514
08-Jun-2017880.00880.40865.00868.35868.3514,15,310
07-Jun-2017893.35894.90864.55880.50880.5033,66,974
06-Jun-2017875.50909.60866.10889.45889.4566,26,885
05-Jun-2017856.00866.90856.00858.70858.7014,08,309
02-Jun-2017862.80869.70853.70857.90857.9011,11,787
01-Jun-2017863.00871.00859.15862.25862.259,21,583
31-May-2017864.10869.30858.25864.25864.2528,73,557
30-May-2017864.45871.95852.95868.15868.1514,13,415
29-May-2017858.90872.00851.45864.45864.4518,43,315
26-May-2017857.70866.00855.45859.10859.1013,02,415
25-May-2017860.25867.50852.60859.60859.6029,48,039
24-May-2017854.90857.95840.00854.85854.8520,16,518
24-May-20176 Dividend
23-May-2017863.00870.80859.15864.90858.9032,13,521
22-May-2017850.00862.25848.00857.45851.5028,92,269
19-May-2017853.00854.50844.10844.70838.8414,48,031
18-May-2017850.85872.25844.25848.40842.5136,58,681
17-May-2017852.00855.30842.20853.55847.6313,73,559
16-May-2017850.00856.10848.05849.60843.7129,74,402
15-May-2017848.50850.00845.00848.55842.666,87,573
12-May-2017840.00848.20839.05847.65841.7716,47,701
11-May-2017857.80858.80835.60838.70832.8835,14,917
10-May-2017848.75850.90838.10843.60837.757,57,706
09-May-2017845.00854.85839.95849.75843.869,07,261
08-May-2017829.85845.00825.70840.20834.377,90,817
05-May-2017820.95832.00814.30829.60823.849,28,408
04-May-2017836.10842.60808.15818.00812.3313,79,248
03-May-2017824.95837.50821.00835.10829.319,94,932
02-May-2017814.10825.45811.70822.05816.358,61,366
28-Apr-2017812.90820.00799.75814.10808.4513,97,069
27-Apr-2017797.00820.00796.20809.70804.0828,20,167
26-Apr-2017821.90822.00796.55800.25794.709,59,124
25-Apr-2017824.00825.85813.60819.95814.2610,97,301
24-Apr-2017813.00824.00809.25819.55813.866,86,984
21-Apr-2017817.00821.45807.80812.75807.118,90,155
20-Apr-2017810.75815.90808.60814.90809.255,39,804
19-Apr-2017806.50819.55803.95808.60802.9913,18,100
18-Apr-2017812.00819.95804.00808.05802.4410,14,282
17-Apr-2017809.10817.50800.15810.80805.187,02,047
13-Apr-2017832.50832.50805.40809.10803.4911,46,682
12-Apr-2017831.35834.95827.00831.65825.886,55,944
11-Apr-2017835.00838.00826.00833.80828.0213,10,273
10-Apr-2017849.00857.50831.00833.05827.277,42,543
07-Apr-2017853.90858.60846.90849.30843.4110,29,887
06-Apr-2017848.00856.55847.00853.50847.5810,44,905
05-Apr-2017866.25869.00846.40850.50844.6017,89,353
03-Apr-2017874.10878.25858.50866.25860.249,37,377
31-Mar-2017884.00890.15867.00874.75868.6821,57,290
30-Mar-2017870.00881.70865.05875.85869.7714,63,739
29-Mar-2017865.40879.50859.60877.60871.5121,21,269
28-Mar-2017855.55870.75852.15859.90853.938,98,111
27-Mar-2017868.00873.20847.05852.15846.2411,76,930
24-Mar-2017872.30876.50871.15873.05866.998,75,510
23-Mar-2017871.05880.00868.95876.65870.5714,24,139
22-Mar-2017850.70874.70848.50872.75866.7016,82,118
21-Mar-2017865.00874.40851.95859.30853.3436,83,257
20-Mar-2017871.95879.00861.15864.35858.3516,96,484
17-Mar-2017857.25871.00853.00865.75859.7419,93,510
16-Mar-2017860.80863.90849.60855.40849.4718,45,233
15-Mar-2017850.50855.90837.25842.90837.0512,39,266
14-Mar-2017846.35865.00846.35853.60847.6815,85,864
10-Mar-2017849.35858.00840.90846.35840.487,06,308
09-Mar-2017854.00854.00842.35844.35838.497,66,917
08-Mar-2017857.00858.00844.25847.70841.827,29,264
07-Mar-2017861.70861.70852.20857.35851.407,47,022
06-Mar-2017850.70867.70846.10855.55849.6115,42,308
03-Mar-2017844.00854.80835.15852.90846.988,56,232
02-Mar-2017850.00853.50839.30843.75837.908,67,846
01-Mar-2017843.00851.00839.55849.10843.2110,96,847
28-Feb-2017844.00846.00835.85840.10834.2711,43,055
27-Feb-2017842.85851.35836.05839.95834.1211,92,619
23-Feb-2017835.00851.00835.00842.85837.0033,88,092
22-Feb-2017852.30865.00830.55834.20828.4117,43,670
21-Feb-2017844.10862.50844.10851.30845.3915,37,048
20-Feb-2017842.00847.00837.25844.00838.156,65,504
17-Feb-2017850.00850.00831.10839.25833.4310,39,851
16-Feb-2017827.25846.90827.25845.00839.1417,20,661
15-Feb-2017832.00838.60822.60830.30824.549,97,883
14-Feb-2017829.20834.45824.50832.00826.2311,23,252
13-Feb-2017831.00833.65821.00827.30821.566,04,628
10-Feb-2017822.10830.00812.30828.40822.6517,75,497
09-Feb-2017810.95822.30802.05819.70814.0115,65,134
08-Feb-2017819.00819.05804.75808.50802.8914,12,405
07-Feb-2017824.00827.70812.00815.70810.0413,02,540
06-Feb-2017835.00836.50816.60824.10818.3810,92,538
03-Feb-2017825.00835.70816.85830.75824.9911,28,529
02-Feb-2017814.00834.10810.15827.15821.4118,80,043
*Close price adjusted for dividends and splits.
Loading more data...