HCL Technologies Limited (BOM:532281)
India · Delayed Price · Currency is INR 1,467.40
-26.30 (-1.76%)
At close: Sep 19, 2025
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,493.00 | 1,493.45 | 1,464.05 | 1,467.40 | 1,467.40 | -1.76% | 68,727 |
| Sep 18, 2025 | 1,497.95 | 1,503.00 | 1,486.15 | 1,493.70 | 1,493.70 | 0.84% | 35,017 |
| Sep 17, 2025 | 1,490.00 | 1,498.30 | 1,475.05 | 1,481.25 | 1,481.25 | -0.08% | 54,679 |
| Sep 16, 2025 | 1,463.45 | 1,485.90 | 1,461.90 | 1,482.50 | 1,482.50 | 1.13% | 18,990 |
| Sep 15, 2025 | 1,466.10 | 1,468.20 | 1,452.80 | 1,466.00 | 1,466.00 | -0.05% | 28,456 |
| Sep 12, 2025 | 1,469.15 | 1,479.80 | 1,462.70 | 1,466.70 | 1,466.70 | -0.08% | 40,117 |
| Sep 11, 2025 | 1,464.70 | 1,470.55 | 1,458.65 | 1,467.85 | 1,467.85 | 0.22% | 264,436 |
| Sep 10, 2025 | 1,434.50 | 1,471.95 | 1,433.10 | 1,464.70 | 1,464.70 | 2.57% | 121,368 |
| Sep 9, 2025 | 1,405.30 | 1,431.70 | 1,405.30 | 1,427.95 | 1,427.95 | 1.78% | 202,478 |
| Sep 8, 2025 | 1,422.05 | 1,428.20 | 1,401.00 | 1,403.00 | 1,403.00 | -1.17% | 156,381 |
| Sep 5, 2025 | 1,450.25 | 1,451.65 | 1,403.00 | 1,419.55 | 1,419.55 | -1.64% | 152,684 |
| Sep 4, 2025 | 1,471.00 | 1,471.00 | 1,440.55 | 1,443.15 | 1,443.15 | -1.57% | 54,234 |
| Sep 3, 2025 | 1,470.05 | 1,471.55 | 1,453.00 | 1,466.20 | 1,466.20 | 0.09% | 69,506 |
| Sep 2, 2025 | 1,468.80 | 1,477.30 | 1,460.10 | 1,464.95 | 1,464.95 | -0.26% | 127,966 |
| Sep 1, 2025 | 1,446.05 | 1,472.00 | 1,446.05 | 1,468.80 | 1,468.80 | 0.92% | 148,932 |
| Aug 29, 2025 | 1,448.95 | 1,462.70 | 1,438.85 | 1,455.45 | 1,455.45 | 0.39% | 296,841 |
| Aug 28, 2025 | 1,491.90 | 1,491.90 | 1,446.30 | 1,449.75 | 1,449.75 | -2.85% | 361,402 |
| Aug 26, 2025 | 1,501.40 | 1,506.60 | 1,487.50 | 1,492.25 | 1,492.25 | -0.82% | 251,035 |
| Aug 25, 2025 | 1,473.20 | 1,509.40 | 1,473.20 | 1,504.60 | 1,504.60 | 2.60% | 134,818 |
| Aug 22, 2025 | 1,492.80 | 1,492.80 | 1,464.05 | 1,466.45 | 1,466.45 | -1.77% | 187,720 |
| Aug 21, 2025 | 1,498.35 | 1,505.90 | 1,486.50 | 1,492.85 | 1,492.85 | -0.23% | 52,181 |
| Aug 20, 2025 | 1,475.00 | 1,500.00 | 1,458.65 | 1,496.35 | 1,496.35 | 1.29% | 358,156 |
| Aug 19, 2025 | 1,480.00 | 1,482.00 | 1,468.95 | 1,477.35 | 1,477.35 | -0.67% | 52,504 |
| Aug 18, 2025 | 1,490.20 | 1,502.15 | 1,476.20 | 1,487.25 | 1,487.25 | -0.11% | 200,850 |
| Aug 14, 2025 | 1,500.05 | 1,516.05 | 1,486.40 | 1,488.90 | 1,488.90 | -0.77% | 258,063 |
| Aug 13, 2025 | 1,509.80 | 1,509.80 | 1,489.00 | 1,500.40 | 1,500.40 | 0.07% | 221,656 |
| Aug 12, 2025 | 1,486.55 | 1,509.90 | 1,486.55 | 1,499.40 | 1,499.40 | 0.47% | 126,283 |
| Aug 11, 2025 | 1,471.55 | 1,529.45 | 1,465.80 | 1,492.45 | 1,492.45 | 1.15% | 98,268 |
| Aug 8, 2025 | 1,473.30 | 1,482.00 | 1,460.00 | 1,475.45 | 1,475.45 | -0.06% | 53,849 |
| Aug 7, 2025 | 1,451.30 | 1,480.00 | 1,450.45 | 1,476.40 | 1,476.40 | 0.99% | 25,702 |
| Aug 6, 2025 | 1,482.00 | 1,482.60 | 1,456.40 | 1,461.90 | 1,461.90 | -1.38% | 52,217 |
| Aug 5, 2025 | 1,478.30 | 1,485.45 | 1,471.00 | 1,482.30 | 1,482.30 | 0.54% | 21,890 |
| Aug 4, 2025 | 1,450.35 | 1,476.00 | 1,441.00 | 1,474.30 | 1,474.30 | 1.47% | 72,815 |
| Aug 1, 2025 | 1,460.30 | 1,467.25 | 1,449.90 | 1,452.95 | 1,452.95 | -0.98% | 44,298 |
| Jul 31, 2025 | 1,460.50 | 1,482.50 | 1,459.70 | 1,467.35 | 1,467.35 | -0.64% | 83,413 |
| Jul 30, 2025 | 1,474.20 | 1,484.85 | 1,469.00 | 1,476.80 | 1,476.80 | 0.23% | 40,387 |
| Jul 29, 2025 | 1,461.55 | 1,477.30 | 1,461.50 | 1,473.35 | 1,473.35 | 0.50% | 247,119 |
| Jul 28, 2025 | 1,489.90 | 1,491.10 | 1,463.60 | 1,466.05 | 1,466.05 | -1.60% | 81,262 |
| Jul 25, 2025 | 1,504.80 | 1,511.30 | 1,488.00 | 1,489.90 | 1,489.90 | -1.13% | 127,163 |
| Jul 24, 2025 | 1,530.10 | 1,535.95 | 1,502.00 | 1,506.95 | 1,506.95 | -1.51% | 89,836 |
| Jul 23, 2025 | 1,520.40 | 1,535.95 | 1,518.50 | 1,530.05 | 1,530.05 | 0.63% | 46,863 |
| Jul 22, 2025 | 1,539.80 | 1,539.80 | 1,518.30 | 1,520.40 | 1,520.40 | -0.65% | 31,521 |
| Jul 21, 2025 | 1,549.05 | 1,549.05 | 1,526.10 | 1,530.30 | 1,530.30 | -1.21% | 205,129 |
| Jul 18, 2025 | 1,547.95 | 1,549.95 | 1,530.05 | 1,549.05 | 1,549.05 | 0.32% | 78,509 |
| Jul 17, 2025 | 1,563.00 | 1,566.40 | 1,542.00 | 1,544.10 | 1,532.10 | -1.20% | 522,163 |
| Jul 16, 2025 | 1,573.90 | 1,573.90 | 1,560.50 | 1,562.85 | 1,550.70 | -0.27% | 245,101 |
| Jul 15, 2025 | 1,590.10 | 1,620.75 | 1,550.50 | 1,567.05 | 1,554.87 | -3.27% | 300,735 |
| Jul 14, 2025 | 1,652.35 | 1,652.35 | 1,607.05 | 1,619.95 | 1,607.36 | -1.04% | 101,505 |
| Jul 11, 2025 | 1,648.10 | 1,655.40 | 1,630.00 | 1,637.00 | 1,624.28 | -1.58% | 117,164 |
| Jul 10, 2025 | 1,680.00 | 1,680.00 | 1,649.00 | 1,663.35 | 1,650.42 | -0.64% | 102,987 |