HCL Technologies Limited (BOM:532281)
India · Delayed Price · Currency is INR 1,441.55
+13.20 (0.92%)
At close: Apr 21, 2026
BOM:532281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,428.60 | 1,455.00 | 1,422.50 | 1,441.55 | 1,441.55 | 0.92% | 114,753 |
| Apr 20, 2026 | 1,442.70 | 1,450.00 | 1,424.00 | 1,428.35 | 1,428.35 | -0.98% | 68,456 |
| Apr 17, 2026 | 1,450.05 | 1,457.30 | 1,430.00 | 1,442.50 | 1,442.50 | -0.57% | 289,513 |
| Apr 16, 2026 | 1,454.00 | 1,468.20 | 1,434.45 | 1,450.70 | 1,450.70 | -0.04% | 142,079 |
| Apr 15, 2026 | 1,440.25 | 1,475.00 | 1,437.85 | 1,451.30 | 1,451.30 | 1.50% | 123,120 |
| Apr 13, 2026 | 1,444.95 | 1,446.20 | 1,418.00 | 1,429.90 | 1,429.90 | -1.45% | 59,523 |
| Apr 10, 2026 | 1,450.05 | 1,458.65 | 1,421.00 | 1,450.90 | 1,450.90 | -0.98% | 109,938 |
| Apr 9, 2026 | 1,464.80 | 1,468.55 | 1,435.80 | 1,465.20 | 1,465.20 | 0.55% | 950,875 |
| Apr 8, 2026 | 1,470.00 | 1,470.00 | 1,432.15 | 1,457.20 | 1,457.20 | 1.10% | 239,928 |
| Apr 7, 2026 | 1,399.30 | 1,446.00 | 1,387.00 | 1,441.40 | 1,441.40 | 2.77% | 168,269 |
| Apr 6, 2026 | 1,400.80 | 1,422.45 | 1,390.70 | 1,402.55 | 1,402.55 | 0.05% | 49,379 |
| Apr 2, 2026 | 1,347.00 | 1,412.70 | 1,342.00 | 1,401.85 | 1,401.85 | 3.47% | 252,566 |
| Apr 1, 2026 | 1,400.25 | 1,400.30 | 1,350.20 | 1,354.85 | 1,354.85 | 1.02% | 57,840 |
| Mar 30, 2026 | 1,358.55 | 1,358.75 | 1,335.80 | 1,341.15 | 1,341.15 | -1.65% | 126,798 |
| Mar 27, 2026 | 1,380.00 | 1,408.00 | 1,360.20 | 1,363.70 | 1,363.70 | -1.35% | 168,285 |
| 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 |