India markets closed

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
909.45-19.80 (-2.13%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021908.00925.00905.10909.45909.4591,98,218
25-Feb-2021925.90934.05922.15929.25929.2562,34,947
24-Feb-2021918.00919.45905.50916.00916.0034,35,827
23-Feb-2021924.00930.00906.55909.95909.9559,16,942
22-Feb-2021949.50951.45916.05920.15920.1550,43,203
19-Feb-2021950.00958.00944.45950.15950.1554,94,816
18-Feb-2021944.00956.75938.35948.10948.1051,33,094
17-Feb-2021952.00958.40941.00943.20943.2036,43,176
16-Feb-2021957.00962.25944.10952.30952.3032,77,086
15-Feb-2021970.00971.25950.10954.65954.6546,43,228
12-Feb-2021975.00986.50957.60960.40960.4080,45,740
11-Feb-2021959.45972.50953.05970.40970.4037,45,595
10-Feb-2021955.05965.10946.15959.45959.4548,96,963
09-Feb-2021965.00981.90946.60951.60951.6075,57,977
08-Feb-2021955.00964.40941.35957.75957.7565,09,526
05-Feb-2021960.80963.90940.05946.15946.1546,31,703
04-Feb-2021964.70970.45950.15957.65957.6546,23,148
03-Feb-2021966.00973.30952.55959.90959.9063,54,619
02-Feb-2021947.00963.00935.55954.65954.6576,90,178
01-Feb-2021919.00933.75896.35928.35928.3586,51,478
29-Jan-2021941.00949.50909.50914.00914.0076,92,663
28-Jan-2021948.80952.40930.10933.95933.9569,60,905
27-Jan-2021952.10963.25942.50955.50955.5075,31,736
25-Jan-2021997.00997.00941.00947.50947.5077,31,883
22-Jan-2021991.701,004.00981.40985.80985.8053,79,466
21-Jan-20211,009.001,020.00982.95993.30993.3088,57,975
21-Jan-20214 Dividend
20-Jan-2021991.751,009.65987.55999.25995.2574,44,118
19-Jan-2021988.00997.00979.35983.85979.9163,87,923
18-Jan-20211,000.001,004.95976.90981.50977.571,29,47,569
15-Jan-20211,047.651,052.85984.00989.80985.842,37,69,415
14-Jan-20211,049.001,049.001,006.601,027.701,023.591,50,21,108
13-Jan-20211,064.001,067.001,041.001,055.951,051.7266,91,409
12-Jan-20211,052.001,065.051,038.701,062.101,057.8567,00,542
11-Jan-20211,015.001,059.051,008.001,055.101,050.881,33,84,331
08-Jan-2021974.901,003.50970.00994.65990.6780,34,775
07-Jan-2021988.00988.20959.40962.55958.7052,61,000
06-Jan-2021997.90998.00966.10978.20974.2859,95,748
05-Jan-2021967.20995.80967.20991.35987.3871,50,252
04-Jan-2021959.00984.70952.65980.40976.4852,59,092
01-Jan-2021942.00955.50942.00950.50946.7031,42,822
31-Dec-2020939.05949.85935.00946.15942.3634,68,390
30-Dec-2020938.00950.00931.00940.70936.9363,82,809
29-Dec-2020929.00945.00925.25935.90932.1567,60,167
28-Dec-2020925.00927.50913.50921.80918.1138,84,750
24-Dec-2020927.95928.25910.70919.35915.6743,90,561
23-Dec-2020920.00935.00914.80922.60918.911,07,23,068
22-Dec-2020879.15919.25872.00913.80910.141,02,51,896
21-Dec-2020886.65910.50850.00870.45866.9788,75,855
18-Dec-2020894.75905.00886.65890.65887.081,15,68,187
17-Dec-2020887.00887.00877.00879.35875.8348,63,371
16-Dec-2020886.25892.00878.45885.05881.5143,78,179
15-Dec-2020874.70889.00870.00886.00882.4575,27,270
14-Dec-2020866.10875.65858.10873.00869.5151,43,894
11-Dec-2020871.00881.80855.20862.25858.8056,37,035
10-Dec-2020870.55877.80865.00866.75863.2846,41,898
09-Dec-2020866.10880.00864.10870.55867.0759,52,003
08-Dec-2020859.00875.70856.00863.80860.3487,22,526
07-Dec-2020858.00859.95850.40855.30851.8853,14,265
04-Dec-2020866.00867.85854.45858.50855.0655,77,388
03-Dec-2020848.50864.00843.30862.20858.7596,33,229
02-Dec-2020836.15847.45831.30843.15839.7770,62,229
01-Dec-2020824.00835.70815.10834.10830.7680,78,785
27-Nov-2020842.00847.80814.35822.10818.811,17,23,771
26-Nov-2020824.10845.00819.60842.05838.6884,14,555
25-Nov-2020840.50846.00822.50824.70821.4056,10,232
24-Nov-2020843.90857.40835.35840.50837.1484,65,615
23-Nov-2020825.00842.00816.25839.20835.8471,16,516
20-Nov-2020813.95823.50804.00819.25815.9774,55,575
19-Nov-2020815.00820.45803.00804.55801.3371,70,339
18-Nov-2020819.00819.90800.25814.30811.0458,16,221
17-Nov-2020837.95837.95814.00815.00811.7459,77,903
14-Nov-2020------
13-Nov-2020822.90831.45818.15828.10824.7939,18,289
12-Nov-2020827.15837.00822.00824.70821.4046,99,639
11-Nov-2020813.00829.00805.35826.05822.7497,79,484
10-Nov-2020848.50848.50805.75809.70806.461,03,97,497
09-Nov-2020866.80872.80847.10855.00851.5875,05,062
06-Nov-2020846.00855.80836.40850.10846.7058,71,913
05-Nov-2020834.00851.10830.05842.90839.5389,03,859
04-Nov-2020812.20841.75810.60815.15811.891,00,77,502
03-Nov-2020828.00832.00812.35814.05810.7970,11,687
02-Nov-2020841.95843.85819.20822.40819.1159,53,172
30-Oct-2020842.80859.70833.00841.95838.5887,27,274
29-Oct-2020825.00842.50818.95840.05836.6966,90,978
28-Oct-2020852.00852.00821.60829.60826.2868,53,002
27-Oct-2020848.95857.45838.70847.25843.8658,07,904
26-Oct-2020853.00860.90842.05847.80844.4166,12,856
23-Oct-2020871.00875.45850.60852.45849.0454,47,267
22-Oct-2020858.90878.00851.55866.25862.7896,07,794
22-Oct-20204 Dividend
21-Oct-2020881.00891.65860.00871.05863.581,11,61,929
20-Oct-2020846.95886.00843.60879.65872.112,15,63,969
19-Oct-2020839.80861.70833.00844.75837.501,56,71,485
16-Oct-2020859.00877.00820.60827.15820.062,89,82,990
15-Oct-2020899.95903.70833.45860.00852.621,56,48,823
14-Oct-2020904.00910.70882.00890.45882.811,54,41,198
13-Oct-2020866.30906.60863.30900.40892.681,89,48,618
12-Oct-2020860.80871.95857.15865.80858.3787,17,550
09-Oct-2020852.90862.50849.30855.75848.4172,86,954
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...