HCL Technologies Limited (BOM:532281)
India flag India · Delayed Price · Currency is INR
1,452.95
-14.40 (-0.98%)
At close: Aug 1, 2025

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,460.301,467.251,449.901,452.951,452.95-0.98%44,298
Jul 31, 20251,460.501,482.501,459.701,467.351,467.35-0.64%83,413
Jul 30, 20251,474.201,484.851,469.001,476.801,476.800.23%40,387
Jul 29, 20251,461.551,477.301,461.501,473.351,473.350.50%247,119
Jul 28, 20251,489.901,491.101,463.601,466.051,466.05-1.60%81,262
Jul 25, 20251,504.801,511.301,488.001,489.901,489.90-1.13%127,163
Jul 24, 20251,530.101,535.951,502.001,506.951,506.95-1.51%89,836
Jul 23, 20251,520.401,535.951,518.501,530.051,530.050.63%46,863
Jul 22, 20251,539.801,539.801,518.301,520.401,520.40-0.65%31,521
Jul 21, 20251,549.051,549.051,526.101,530.301,530.30-1.21%205,129
Jul 18, 20251,547.951,549.951,530.051,549.051,549.050.32%78,509
Jul 17, 20251,563.001,566.401,542.001,544.101,532.10-1.20%522,163
Jul 16, 20251,573.901,573.901,560.501,562.851,550.70-0.27%245,101
Jul 15, 20251,590.101,620.751,550.501,567.051,554.87-3.27%300,735
Jul 14, 20251,652.351,652.351,607.051,619.951,607.36-1.04%101,505
Jul 11, 20251,648.101,655.401,630.001,637.001,624.28-1.58%117,164
Jul 10, 20251,680.001,680.001,649.001,663.351,650.42-0.64%102,987
Jul 9, 20251,708.701,711.701,671.501,674.051,661.04-2.03%200,073
Jul 8, 20251,709.851,718.851,687.601,708.701,695.42-0.11%51,007
Jul 7, 20251,725.001,725.001,704.001,710.551,697.26-0.86%49,883
Jul 4, 20251,712.501,727.701,706.351,725.351,711.940.86%11,367
Jul 3, 20251,718.101,729.951,706.801,710.701,697.41-0.43%70,319
Jul 2, 20251,726.751,737.951,711.151,718.101,704.75-0.01%207,163
Jul 1, 20251,743.701,745.001,713.751,718.201,704.85-0.55%36,149
Jun 30, 20251,725.201,734.201,712.801,727.701,714.270.15%25,510
Jun 27, 20251,747.951,752.001,711.051,725.101,711.690.08%41,862
Jun 26, 20251,695.051,726.001,695.051,723.701,710.300.41%70,483
Jun 25, 20251,692.251,720.001,692.251,716.651,703.311.49%38,726
Jun 24, 20251,715.201,732.251,688.451,691.501,678.35-0.69%610,304
Jun 23, 20251,734.951,734.951,700.001,703.251,690.01-2.10%118,538
Jun 20, 20251,716.201,742.851,710.001,739.751,726.231.51%16,821
Jun 19, 20251,715.051,716.951,697.901,713.901,700.58-0.10%142,327
Jun 18, 20251,722.251,744.801,710.251,715.701,702.37-0.84%88,245
Jun 17, 20251,726.601,738.001,721.001,730.151,716.700.41%477,283
Jun 16, 20251,682.101,729.001,682.101,723.051,709.661.66%40,697
Jun 13, 20251,669.351,710.901,663.901,694.851,681.68-0.43%51,436
Jun 12, 20251,722.051,723.751,695.001,702.101,688.87-1.13%176,598
Jun 11, 20251,672.201,725.001,666.051,721.601,708.223.22%124,217
Jun 10, 20251,649.401,684.701,649.401,667.951,654.991.18%315,879
Jun 9, 20251,640.601,657.601,640.001,648.501,635.690.68%21,188
Jun 6, 20251,634.851,639.851,622.051,637.401,624.680.32%51,516
Jun 5, 20251,630.051,652.901,625.651,632.101,619.420.40%15,070
Jun 4, 20251,637.101,644.951,622.551,625.601,612.97-0.29%99,780
Jun 3, 20251,640.051,651.001,617.101,630.251,617.58-0.09%176,846
Jun 2, 20251,630.201,635.401,606.001,631.801,619.12-0.35%139,461
May 30, 20251,660.101,661.001,629.101,637.551,624.82-1.64%39,629
May 29, 20251,670.001,675.601,656.001,664.901,651.960.44%90,973
May 28, 20251,667.651,667.651,646.651,657.651,644.770.31%70,532
May 27, 20251,674.901,675.401,642.101,652.501,639.66-1.25%99,071
May 26, 20251,650.251,675.551,648.051,673.451,660.451.53%99,890