HCL Technologies Limited (BOM:532281)
India · Delayed Price · Currency is INR 1,449.75
-42.50 (-2.85%)
At close: Aug 28, 2025
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1,708.70 | 1,711.70 | 1,671.50 | 1,674.05 | 1,661.04 | -2.03% | 200,073 |
| Jul 8, 2025 | 1,709.85 | 1,718.85 | 1,687.60 | 1,708.70 | 1,695.42 | -0.11% | 51,007 |
| Jul 7, 2025 | 1,725.00 | 1,725.00 | 1,704.00 | 1,710.55 | 1,697.26 | -0.86% | 49,883 |
| Jul 4, 2025 | 1,712.50 | 1,727.70 | 1,706.35 | 1,725.35 | 1,711.94 | 0.86% | 11,367 |
| Jul 3, 2025 | 1,718.10 | 1,729.95 | 1,706.80 | 1,710.70 | 1,697.41 | -0.43% | 70,319 |
| Jul 2, 2025 | 1,726.75 | 1,737.95 | 1,711.15 | 1,718.10 | 1,704.75 | -0.01% | 207,163 |
| Jul 1, 2025 | 1,743.70 | 1,745.00 | 1,713.75 | 1,718.20 | 1,704.85 | -0.55% | 36,149 |
| Jun 30, 2025 | 1,725.20 | 1,734.20 | 1,712.80 | 1,727.70 | 1,714.27 | 0.15% | 25,510 |
| Jun 27, 2025 | 1,747.95 | 1,752.00 | 1,711.05 | 1,725.10 | 1,711.69 | 0.08% | 41,862 |
| Jun 26, 2025 | 1,695.05 | 1,726.00 | 1,695.05 | 1,723.70 | 1,710.30 | 0.41% | 70,483 |
| Jun 25, 2025 | 1,692.25 | 1,720.00 | 1,692.25 | 1,716.65 | 1,703.31 | 1.49% | 38,726 |
| Jun 24, 2025 | 1,715.20 | 1,732.25 | 1,688.45 | 1,691.50 | 1,678.35 | -0.69% | 610,304 |
| Jun 23, 2025 | 1,734.95 | 1,734.95 | 1,700.00 | 1,703.25 | 1,690.01 | -2.10% | 118,538 |
| Jun 20, 2025 | 1,716.20 | 1,742.85 | 1,710.00 | 1,739.75 | 1,726.23 | 1.51% | 16,821 |
| Jun 19, 2025 | 1,715.05 | 1,716.95 | 1,697.90 | 1,713.90 | 1,700.58 | -0.10% | 142,327 |
| Jun 18, 2025 | 1,722.25 | 1,744.80 | 1,710.25 | 1,715.70 | 1,702.37 | -0.84% | 88,245 |