HCL Technologies Limited (BOM:532281)
India · Delayed Price · Currency is INR 1,648.45
+32.15 (1.99%)
At close: Jan 7, 2026
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,652.60 | 1,660.00 | 1,634.80 | 1,648.20 | 1,648.20 | -0.02% | 175,936 |
| Jan 7, 2026 | 1,616.50 | 1,653.60 | 1,616.50 | 1,648.45 | 1,648.45 | 1.99% | 112,826 |
| Jan 6, 2026 | 1,605.00 | 1,625.15 | 1,597.40 | 1,616.30 | 1,616.30 | 0.57% | 105,320 |
| Jan 5, 2026 | 1,627.00 | 1,630.70 | 1,580.50 | 1,607.10 | 1,607.10 | -2.00% | 143,528 |
| Jan 2, 2026 | 1,631.95 | 1,642.60 | 1,627.05 | 1,639.90 | 1,639.90 | 0.28% | 75,361 |
| Jan 1, 2026 | 1,619.95 | 1,645.70 | 1,618.05 | 1,635.35 | 1,635.35 | 0.68% | 106,903 |
| Dec 31, 2025 | 1,621.65 | 1,632.15 | 1,616.45 | 1,624.35 | 1,624.35 | 0.57% | 57,417 |
| Dec 30, 2025 | 1,630.00 | 1,635.50 | 1,611.70 | 1,615.15 | 1,615.15 | -0.92% | 185,251 |
| Dec 29, 2025 | 1,653.90 | 1,660.00 | 1,626.05 | 1,630.20 | 1,630.20 | -1.86% | 75,062 |
| Dec 26, 2025 | 1,665.35 | 1,676.00 | 1,650.00 | 1,661.15 | 1,661.15 | -0.82% | 115,183 |
| Dec 24, 2025 | 1,678.75 | 1,680.55 | 1,665.00 | 1,674.90 | 1,674.90 | -0.24% | 99,653 |
| Dec 23, 2025 | 1,685.95 | 1,685.95 | 1,657.00 | 1,678.90 | 1,678.90 | 0.53% | 58,390 |
| Dec 22, 2025 | 1,651.55 | 1,673.95 | 1,644.80 | 1,670.00 | 1,670.00 | 1.67% | 109,259 |
| Dec 19, 2025 | 1,670.05 | 1,680.80 | 1,632.55 | 1,642.50 | 1,642.50 | -1.14% | 318,524 |
| Dec 18, 2025 | 1,659.00 | 1,673.85 | 1,651.20 | 1,661.45 | 1,661.45 | 0.43% | 180,929 |
| Dec 17, 2025 | 1,657.40 | 1,664.00 | 1,645.45 | 1,654.40 | 1,654.40 | 0.14% | 39,951 |
| Dec 16, 2025 | 1,683.75 | 1,683.75 | 1,645.60 | 1,652.15 | 1,652.15 | -1.90% | 133,777 |
| Dec 15, 2025 | 1,672.35 | 1,687.00 | 1,659.40 | 1,684.15 | 1,684.15 | 0.70% | 75,909 |
| Dec 12, 2025 | 1,675.05 | 1,676.70 | 1,660.00 | 1,672.40 | 1,672.40 | - | 74,091 |
| Dec 11, 2025 | 1,674.15 | 1,677.75 | 1,649.15 | 1,672.45 | 1,672.45 | 0.41% | 102,226 |
| Dec 10, 2025 | 1,651.35 | 1,670.85 | 1,651.35 | 1,665.55 | 1,665.55 | 0.47% | 157,597 |
| Dec 9, 2025 | 1,685.00 | 1,685.00 | 1,656.25 | 1,657.70 | 1,657.70 | -1.80% | 118,819 |
| Dec 8, 2025 | 1,694.45 | 1,695.00 | 1,677.65 | 1,688.00 | 1,688.00 | 0.31% | 78,039 |
| Dec 5, 2025 | 1,667.45 | 1,691.15 | 1,651.55 | 1,682.85 | 1,682.85 | 1.68% | 156,290 |
| Dec 4, 2025 | 1,641.45 | 1,671.95 | 1,641.45 | 1,655.00 | 1,655.00 | 0.94% | 177,115 |
| Dec 3, 2025 | 1,633.15 | 1,652.40 | 1,628.50 | 1,639.60 | 1,639.60 | 0.25% | 94,860 |
| Dec 2, 2025 | 1,645.25 | 1,650.00 | 1,624.05 | 1,635.50 | 1,635.50 | -0.47% | 57,444 |
| Dec 1, 2025 | 1,629.00 | 1,646.35 | 1,629.00 | 1,643.20 | 1,643.20 | 0.95% | 55,397 |
| Nov 28, 2025 | 1,630.95 | 1,635.75 | 1,619.00 | 1,627.75 | 1,627.75 | -0.06% | 79,086 |
| Nov 27, 2025 | 1,623.95 | 1,632.45 | 1,616.00 | 1,628.75 | 1,628.75 | 0.68% | 153,410 |
| Nov 26, 2025 | 1,603.00 | 1,627.40 | 1,602.00 | 1,617.75 | 1,617.75 | 1.07% | 25,887 |
| Nov 25, 2025 | 1,614.20 | 1,618.00 | 1,593.95 | 1,600.70 | 1,600.70 | -0.82% | 46,652 |
| Nov 24, 2025 | 1,608.40 | 1,640.00 | 1,603.00 | 1,613.95 | 1,613.95 | 0.35% | 144,001 |
| Nov 21, 2025 | 1,638.00 | 1,643.00 | 1,606.20 | 1,608.30 | 1,608.30 | -2.25% | 933,778 |
| Nov 20, 2025 | 1,664.60 | 1,668.95 | 1,642.00 | 1,645.35 | 1,645.35 | -1.06% | 162,027 |
| Nov 19, 2025 | 1,594.00 | 1,668.95 | 1,591.00 | 1,663.00 | 1,663.00 | 4.28% | 165,189 |
| Nov 18, 2025 | 1,606.50 | 1,606.55 | 1,590.50 | 1,594.75 | 1,594.75 | -0.73% | 36,458 |
| Nov 17, 2025 | 1,595.00 | 1,608.00 | 1,585.90 | 1,606.40 | 1,606.40 | 0.78% | 81,478 |
| Nov 14, 2025 | 1,594.20 | 1,597.80 | 1,574.35 | 1,593.95 | 1,593.95 | -0.28% | 84,697 |
| Nov 13, 2025 | 1,595.70 | 1,605.05 | 1,580.15 | 1,598.50 | 1,598.50 | 0.28% | 114,118 |
| Nov 12, 2025 | 1,576.90 | 1,601.20 | 1,573.90 | 1,594.00 | 1,594.00 | 1.54% | 93,287 |
| Nov 11, 2025 | 1,543.05 | 1,572.45 | 1,541.10 | 1,569.85 | 1,569.85 | 1.89% | 137,893 |
| Nov 10, 2025 | 1,531.05 | 1,544.50 | 1,512.35 | 1,540.80 | 1,540.80 | 1.88% | 29,450 |
| Nov 7, 2025 | 1,519.00 | 1,519.00 | 1,489.60 | 1,512.30 | 1,512.30 | -0.92% | 94,726 |
| Nov 6, 2025 | 1,525.00 | 1,531.75 | 1,514.50 | 1,526.35 | 1,526.35 | -0.15% | 145,363 |
| Nov 4, 2025 | 1,533.90 | 1,539.85 | 1,525.00 | 1,528.70 | 1,528.70 | -1.05% | 52,875 |
| Nov 3, 2025 | 1,541.30 | 1,549.00 | 1,528.20 | 1,544.95 | 1,544.95 | 0.23% | 127,489 |
| Oct 31, 2025 | 1,549.80 | 1,558.00 | 1,538.30 | 1,541.40 | 1,541.40 | -0.54% | 88,844 |
| Oct 30, 2025 | 1,559.00 | 1,559.75 | 1,538.30 | 1,549.80 | 1,549.80 | -0.48% | 217,904 |
| Oct 29, 2025 | 1,523.90 | 1,559.40 | 1,523.80 | 1,557.30 | 1,557.30 | 2.35% | 45,179 |