HCL Technologies Limited (BOM:532281)
India · Delayed Price · Currency is INR 1,645.35
-17.65 (-1.06%)
At close: Nov 20, 2025
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1,533.80 | 1,542.35 | 1,511.45 | 1,521.55 | 1,521.55 | -0.80% | 56,370 |
| Oct 27, 2025 | 1,525.05 | 1,549.50 | 1,525.05 | 1,533.80 | 1,533.80 | 0.67% | 37,776 |
| Oct 24, 2025 | 1,529.80 | 1,532.05 | 1,516.20 | 1,523.65 | 1,523.65 | -0.03% | 65,211 |
| Oct 23, 2025 | 1,500.80 | 1,547.75 | 1,500.80 | 1,524.05 | 1,524.05 | 2.43% | 320,530 |
| Oct 21, 2025 | 1,496.05 | 1,503.45 | 1,481.15 | 1,487.85 | 1,487.85 | -0.53% | 28,315 |
| Oct 20, 2025 | 1,486.15 | 1,509.80 | 1,486.15 | 1,495.75 | 1,495.75 | 0.56% | 76,103 |
| Oct 17, 2025 | 1,505.70 | 1,505.70 | 1,479.50 | 1,487.40 | 1,487.40 | -1.84% | 232,832 |
| Oct 16, 2025 | 1,499.35 | 1,518.40 | 1,498.20 | 1,515.35 | 1,503.35 | 1.28% | 151,476 |
| Oct 15, 2025 | 1,495.45 | 1,508.85 | 1,485.75 | 1,496.20 | 1,484.35 | 0.07% | 307,427 |
| Oct 14, 2025 | 1,516.90 | 1,534.65 | 1,490.50 | 1,495.15 | 1,483.31 | 0.03% | 461,215 |
| Oct 13, 2025 | 1,491.80 | 1,503.15 | 1,476.30 | 1,494.70 | 1,482.86 | - | 60,044 |
| Oct 10, 2025 | 1,489.05 | 1,498.75 | 1,474.25 | 1,494.70 | 1,482.86 | 0.56% | 38,710 |
| Oct 9, 2025 | 1,455.00 | 1,491.00 | 1,452.85 | 1,486.40 | 1,474.63 | 2.31% | 92,548 |
| Oct 8, 2025 | 1,433.50 | 1,459.00 | 1,429.20 | 1,452.85 | 1,441.34 | 1.34% | 58,931 |
| Oct 7, 2025 | 1,420.45 | 1,441.60 | 1,417.70 | 1,433.65 | 1,422.30 | 1.20% | 83,952 |
| Oct 6, 2025 | 1,399.30 | 1,420.90 | 1,392.00 | 1,416.65 | 1,405.43 | 1.68% | 113,011 |
| Oct 3, 2025 | 1,391.55 | 1,399.40 | 1,380.10 | 1,393.25 | 1,382.22 | 0.27% | 39,427 |
| Oct 1, 2025 | 1,385.10 | 1,396.65 | 1,382.00 | 1,389.45 | 1,378.45 | 0.32% | 79,507 |
| Sep 30, 2025 | 1,389.10 | 1,404.65 | 1,382.35 | 1,385.00 | 1,374.03 | -0.14% | 23,322 |
| Sep 29, 2025 | 1,396.00 | 1,404.80 | 1,383.05 | 1,386.95 | 1,375.97 | -0.59% | 88,362 |
| Sep 26, 2025 | 1,423.35 | 1,423.80 | 1,392.35 | 1,395.20 | 1,384.15 | -1.98% | 40,417 |
| Sep 25, 2025 | 1,434.75 | 1,444.60 | 1,415.90 | 1,423.40 | 1,412.13 | -1.31% | 280,256 |
| Sep 24, 2025 | 1,425.00 | 1,444.55 | 1,420.10 | 1,442.35 | 1,430.93 | 0.88% | 81,153 |
| Sep 23, 2025 | 1,441.05 | 1,444.65 | 1,420.05 | 1,429.80 | 1,418.48 | -0.74% | 113,595 |
| Sep 22, 2025 | 1,405.15 | 1,448.90 | 1,405.15 | 1,440.40 | 1,428.99 | -1.84% | 172,906 |
| Sep 19, 2025 | 1,493.00 | 1,493.45 | 1,464.05 | 1,467.40 | 1,455.78 | -1.76% | 68,727 |
| Sep 18, 2025 | 1,497.95 | 1,503.00 | 1,486.15 | 1,493.70 | 1,481.87 | 0.84% | 35,017 |
| Sep 17, 2025 | 1,490.00 | 1,498.30 | 1,475.05 | 1,481.25 | 1,469.52 | -0.08% | 54,679 |
| Sep 16, 2025 | 1,463.45 | 1,485.90 | 1,461.90 | 1,482.50 | 1,470.76 | 1.13% | 18,990 |
| Sep 15, 2025 | 1,466.10 | 1,468.20 | 1,452.80 | 1,466.00 | 1,454.39 | -0.05% | 28,456 |
| Sep 12, 2025 | 1,469.15 | 1,479.80 | 1,462.70 | 1,466.70 | 1,455.09 | -0.08% | 40,117 |
| Sep 11, 2025 | 1,464.70 | 1,470.55 | 1,458.65 | 1,467.85 | 1,456.23 | 0.22% | 264,436 |
| Sep 10, 2025 | 1,434.50 | 1,471.95 | 1,433.10 | 1,464.70 | 1,453.10 | 2.57% | 121,368 |