HCLTECH.NS - HCL Technologies Ltd

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-Nov-2017838.55844.30834.40842.15842.1511,34,718
21-Nov-2017843.10846.20835.10837.70837.7014,93,565
20-Nov-2017843.00848.45836.90842.15842.1511,30,239
17-Nov-2017848.90856.20838.50840.00840.0015,48,494
16-Nov-2017849.70858.70838.70851.90851.9010,90,535
15-Nov-2017877.00877.00846.00848.35848.3515,61,073
14-Nov-2017868.00884.85866.10869.80869.8010,06,447
13-Nov-2017864.50878.40864.50869.50869.5026,61,020
10-Nov-2017880.95880.95862.70867.05867.0515,35,400
09-Nov-2017879.50888.45872.45875.95875.958,00,226
08-Nov-2017882.00884.75865.35878.60878.6019,10,907
07-Nov-2017850.00880.00844.30876.75876.7529,80,306
06-Nov-2017852.00855.25837.60845.05845.0511,36,684
03-Nov-2017860.00860.00844.95847.15847.1513,80,586
02-Nov-2017844.40860.00841.15857.90857.9014,82,841
01-Nov-2017860.00860.65838.00840.65840.6516,28,831
01-Nov-20172 Dividend
31-Oct-2017840.00860.65837.00855.80853.8014,79,364
30-Oct-2017860.00863.45832.00836.35834.4036,25,726
27-Oct-2017870.05871.80852.25854.95852.9522,96,184
26-Oct-2017906.75910.00858.00869.05867.0257,82,571
25-Oct-2017894.40924.00876.00907.05904.9330,73,840
24-Oct-2017939.00939.50908.05914.55912.4115,77,826
23-Oct-2017916.60943.80916.60937.25935.0618,27,891
18-Oct-2017926.00931.00917.80923.70921.545,80,343
17-Oct-2017918.30933.85918.30923.30921.144,80,212
16-Oct-2017926.50932.90920.00923.00920.848,25,577
13-Oct-2017919.75936.00913.90926.50924.3311,05,342
12-Oct-2017912.00920.00906.30916.00913.8610,38,312
11-Oct-2017899.50916.00899.50908.95906.8321,68,747
10-Oct-2017905.00917.00897.10899.60897.5017,11,580
09-Oct-2017907.75907.75897.45902.80900.696,03,231
06-Oct-2017887.80909.00887.80907.90905.7818,20,474
05-Oct-2017888.00901.70885.15893.15891.0617,76,088
04-Oct-2017883.90888.45878.00886.60884.536,20,450
03-Oct-2017874.80887.45874.80882.55880.4913,42,122
29-Sep-2017877.00886.25866.70874.80872.7611,80,135
28-Sep-2017874.65880.75861.65875.20873.1530,96,534
27-Sep-2017875.95880.95872.10874.65872.6112,70,941
26-Sep-2017878.90886.90864.30873.65871.6117,23,425
25-Sep-2017880.00884.00870.10874.05872.0117,75,448
22-Sep-2017870.00890.00869.60884.45882.3831,40,767
21-Sep-2017890.80894.00869.05870.30868.2725,98,761
20-Sep-2017895.00896.65885.00889.45887.378,96,483
19-Sep-2017898.00898.00889.25893.65891.565,47,863
18-Sep-2017890.00898.50889.00897.35895.256,80,969
15-Sep-2017881.80893.35868.30887.05884.9817,51,190
14-Sep-2017876.00882.05871.30880.80878.7411,63,826
13-Sep-2017864.00875.00861.70871.30869.2611,18,654
12-Sep-2017867.00867.00856.15864.05862.038,49,369
11-Sep-2017862.00867.30852.00860.70858.697,19,804
08-Sep-2017866.90869.50856.10859.50857.4911,60,052
07-Sep-2017857.40863.70851.25859.30857.2914,74,659
06-Sep-2017863.00872.00846.20851.05849.068,29,386
05-Sep-2017858.00862.50848.40859.90857.895,47,807
04-Sep-2017873.90873.90857.00860.60858.595,74,971
01-Sep-2017863.60885.00855.00865.75863.738,00,259
31-Aug-2017850.00870.40840.20865.30863.2825,09,541
30-Aug-2017857.00858.00843.25849.20847.2216,93,925
29-Aug-2017868.00869.60850.00852.55850.569,72,794
28-Aug-2017867.50874.55857.85867.65865.628,96,254
24-Aug-2017884.00884.00866.00867.50865.478,12,123
23-Aug-2017877.90882.95863.00880.00877.947,54,889
22-Aug-2017881.00886.25873.30875.85873.807,53,231
21-Aug-2017877.75885.00870.20874.05872.016,69,837
18-Aug-2017873.85884.70863.55876.25874.2010,64,955
17-Aug-2017872.40875.10860.75871.40869.368,01,175
16-Aug-2017860.10868.65851.00864.50862.4811,25,005
14-Aug-2017873.00878.40856.05860.10858.094,04,049
11-Aug-2017878.10889.20864.55872.30870.2616,92,430
10-Aug-2017873.05886.00870.80882.90880.848,46,537
09-Aug-2017871.00884.65871.00878.75876.705,35,846
08-Aug-2017882.60885.40876.10882.00879.948,65,948
07-Aug-2017890.00894.70881.40886.00883.938,23,485
04-Aug-2017875.00894.50873.10890.65888.575,70,710
03-Aug-2017882.20884.40870.95875.75873.7012,72,005
03-Aug-20172 Dividend
02-Aug-2017888.00893.00876.90882.00877.948,29,090
01-Aug-2017889.00898.00878.00884.20880.1313,32,277
31-Jul-2017888.00898.00878.45892.90888.799,47,283
28-Jul-2017888.00896.90841.00893.10888.9915,21,381
27-Jul-2017903.00928.00885.35890.25886.1646,59,826
26-Jul-2017893.00903.50884.00892.70888.5915,11,857
25-Jul-2017902.00904.90886.00895.05890.9317,92,333
24-Jul-2017904.95912.00901.20907.40903.2315,02,220
21-Jul-2017884.00908.00884.00904.95900.7912,41,810
20-Jul-2017899.00899.00882.40885.65881.588,06,884
19-Jul-2017885.00899.60885.00895.40891.2814,56,444
18-Jul-2017869.10884.30868.35880.70876.659,88,689
17-Jul-2017849.00870.00843.90868.10864.119,09,007
14-Jul-2017860.00860.40845.05850.35846.446,44,058
13-Jul-2017856.10863.90855.50858.60854.659,56,409
12-Jul-2017850.10858.50846.05854.00850.076,02,978
11-Jul-2017845.65869.00845.65850.65846.7414,96,700
10-Jul-2017838.40853.80838.00849.65845.741,95,219
07-Jul-2017840.50840.50828.80831.90828.0711,51,617
06-Jul-2017840.00842.40835.70840.65836.786,86,530
05-Jul-2017839.00841.20835.10837.50833.6512,10,254
04-Jul-2017848.40849.95838.00841.55837.689,90,750
03-Jul-2017852.00853.95832.30838.15834.3019,76,838
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...