HCL Technologies Limited (BOM:532281)
India · Delayed Price · Currency is INR 1,363.70
-18.65 (-1.35%)
At close: Mar 27, 2026
BOM:532281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,359.95 | 1,411.15 | 1,356.00 | 1,382.35 | 1,382.35 | 0.66% | 280,581 |
| Mar 24, 2026 | 1,384.20 | 1,394.00 | 1,360.00 | 1,373.35 | 1,373.35 | 1.10% | 112,228 |
| Mar 23, 2026 | 1,320.00 | 1,365.25 | 1,310.00 | 1,358.45 | 1,358.45 | 1.83% | 247,585 |
| Mar 20, 2026 | 1,341.90 | 1,352.75 | 1,329.40 | 1,334.05 | 1,334.05 | 1.73% | 56,348 |
| Mar 19, 2026 | 1,349.40 | 1,351.35 | 1,309.10 | 1,311.35 | 1,311.35 | -3.39% | 85,182 |
| Mar 18, 2026 | 1,334.45 | 1,378.00 | 1,327.20 | 1,357.40 | 1,357.40 | 2.76% | 110,266 |
| Mar 17, 2026 | 1,329.95 | 1,329.95 | 1,298.00 | 1,321.00 | 1,321.00 | -0.58% | 60,896 |
| Mar 16, 2026 | 1,275.70 | 1,337.35 | 1,275.70 | 1,328.70 | 1,328.70 | 0.25% | 106,025 |
| Mar 13, 2026 | 1,345.70 | 1,356.10 | 1,320.60 | 1,325.45 | 1,325.45 | -2.43% | 98,320 |
| Mar 12, 2026 | 1,347.05 | 1,363.35 | 1,340.75 | 1,358.45 | 1,358.45 | 0.62% | 82,029 |
| Mar 11, 2026 | 1,372.30 | 1,372.85 | 1,346.45 | 1,350.05 | 1,350.05 | -0.84% | 62,067 |
| Mar 10, 2026 | 1,366.15 | 1,366.20 | 1,344.90 | 1,361.55 | 1,361.55 | 0.22% | 71,837 |
| Mar 9, 2026 | 1,325.35 | 1,372.80 | 1,325.35 | 1,358.60 | 1,358.60 | 0.13% | 421,462 |
| Mar 6, 2026 | 1,354.10 | 1,380.50 | 1,354.10 | 1,356.85 | 1,356.85 | 0.21% | 147,362 |
| Mar 5, 2026 | 1,371.10 | 1,376.90 | 1,332.50 | 1,354.00 | 1,354.00 | -0.73% | 98,001 |
| Mar 4, 2026 | 1,364.95 | 1,382.00 | 1,360.00 | 1,364.00 | 1,364.00 | -0.49% | 58,499 |
| Mar 2, 2026 | 1,350.10 | 1,385.90 | 1,350.10 | 1,370.75 | 1,370.75 | -1.40% | 102,773 |
| Feb 27, 2026 | 1,383.50 | 1,404.60 | 1,383.05 | 1,390.20 | 1,390.20 | 1.22% | 243,056 |
| Feb 26, 2026 | 1,389.00 | 1,405.15 | 1,368.95 | 1,373.45 | 1,373.45 | -0.25% | 125,653 |
| Feb 25, 2026 | 1,346.15 | 1,391.35 | 1,346.15 | 1,376.85 | 1,376.85 | 2.80% | 218,381 |
| Feb 24, 2026 | 1,400.05 | 1,403.05 | 1,322.25 | 1,339.40 | 1,339.40 | -6.10% | 526,983 |
| Feb 23, 2026 | 1,438.00 | 1,441.65 | 1,416.90 | 1,426.35 | 1,426.35 | -0.74% | 188,062 |
| Feb 20, 2026 | 1,449.75 | 1,455.30 | 1,431.40 | 1,437.05 | 1,437.05 | -0.92% | 55,030 |
| Feb 19, 2026 | 1,474.20 | 1,501.70 | 1,443.50 | 1,450.40 | 1,450.40 | -1.12% | 135,571 |
| Feb 18, 2026 | 1,477.60 | 1,483.90 | 1,444.00 | 1,466.90 | 1,466.90 | -1.06% | 105,038 |
| Feb 17, 2026 | 1,456.65 | 1,510.50 | 1,456.65 | 1,482.65 | 1,482.65 | 1.34% | 181,932 |
| Feb 16, 2026 | 1,456.00 | 1,467.00 | 1,447.25 | 1,463.00 | 1,463.00 | 0.55% | 55,454 |
| Feb 13, 2026 | 1,414.05 | 1,476.10 | 1,396.00 | 1,454.95 | 1,454.95 | -1.43% | 1,348,208 |
| Feb 12, 2026 | 1,530.00 | 1,530.05 | 1,470.00 | 1,476.10 | 1,476.10 | -4.84% | 660,309 |
| Feb 11, 2026 | 1,573.10 | 1,579.15 | 1,546.50 | 1,551.20 | 1,551.20 | -1.34% | 62,140 |
| Feb 10, 2026 | 1,600.75 | 1,601.90 | 1,568.00 | 1,572.30 | 1,572.30 | -1.86% | 408,897 |
| Feb 9, 2026 | 1,595.30 | 1,619.70 | 1,594.95 | 1,602.05 | 1,602.05 | 0.53% | 30,438 |
| Feb 6, 2026 | 1,608.80 | 1,608.80 | 1,574.85 | 1,593.55 | 1,593.55 | -0.95% | 235,364 |
| Feb 5, 2026 | 1,608.60 | 1,631.95 | 1,600.10 | 1,608.80 | 1,608.80 | -0.83% | 158,532 |
| Feb 4, 2026 | 1,649.95 | 1,649.95 | 1,585.20 | 1,622.30 | 1,622.30 | -4.22% | 285,705 |
| Feb 3, 2026 | 1,750.85 | 1,770.00 | 1,689.00 | 1,693.70 | 1,693.70 | 1.05% | 225,961 |
| Feb 2, 2026 | 1,668.45 | 1,688.85 | 1,654.80 | 1,676.10 | 1,676.10 | 0.46% | 103,750 |
| Feb 1, 2026 | 1,695.05 | 1,710.55 | 1,614.10 | 1,668.50 | 1,668.50 | -1.53% | 90,304 |
| Jan 30, 2026 | 1,707.15 | 1,707.20 | 1,683.95 | 1,694.45 | 1,694.45 | -1.55% | 70,948 |
| Jan 29, 2026 | 1,723.00 | 1,724.00 | 1,696.00 | 1,721.15 | 1,721.15 | -0.53% | 64,663 |
| Jan 28, 2026 | 1,714.95 | 1,733.70 | 1,697.05 | 1,730.40 | 1,730.40 | 0.61% | 67,199 |
| Jan 27, 2026 | 1,710.10 | 1,725.10 | 1,701.20 | 1,719.85 | 1,719.85 | 0.78% | 25,613 |
| Jan 23, 2026 | 1,703.25 | 1,720.80 | 1,698.90 | 1,706.60 | 1,706.60 | 0.23% | 83,326 |
| Jan 22, 2026 | 1,682.25 | 1,708.30 | 1,682.05 | 1,702.65 | 1,702.65 | 1.22% | 74,809 |
| Jan 21, 2026 | 1,690.70 | 1,692.45 | 1,669.00 | 1,682.05 | 1,682.05 | -0.51% | 74,132 |
| Jan 20, 2026 | 1,720.00 | 1,720.00 | 1,682.25 | 1,690.75 | 1,690.75 | -1.48% | 125,639 |
| Jan 19, 2026 | 1,691.80 | 1,718.90 | 1,685.00 | 1,716.15 | 1,716.15 | 1.02% | 104,275 |
| Jan 16, 2026 | 1,670.00 | 1,701.00 | 1,664.45 | 1,698.90 | 1,698.90 | 1.82% | 171,173 |
| Jan 14, 2026 | 1,652.00 | 1,678.00 | 1,648.55 | 1,668.60 | 1,656.60 | 0.22% | 238,782 |
| Jan 13, 2026 | 1,690.05 | 1,696.00 | 1,626.40 | 1,665.00 | 1,653.03 | -0.19% | 847,475 |