HCL Technologies Limited (BOM:532281)
India · Delayed Price · Currency is INR 1,195.00
+10.65 (0.90%)
At close: Jun 1, 2026
BOM:532281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,185.75 | 1,212.85 | 1,185.75 | 1,195.00 | 1,195.00 | 0.90% | 255,678 |
| May 29, 2026 | 1,185.10 | 1,191.55 | 1,176.45 | 1,184.35 | 1,184.35 | 1.65% | 126,969 |
| May 27, 2026 | 1,157.00 | 1,169.25 | 1,154.30 | 1,165.15 | 1,165.15 | 0.30% | 84,514 |
| May 26, 2026 | 1,166.60 | 1,174.00 | 1,160.15 | 1,161.70 | 1,161.70 | -0.42% | 119,346 |
| May 25, 2026 | 1,168.70 | 1,177.50 | 1,162.10 | 1,166.55 | 1,166.55 | 0.24% | 61,843 |
| May 22, 2026 | 1,168.70 | 1,175.60 | 1,159.80 | 1,163.75 | 1,163.75 | -0.39% | 147,278 |
| May 21, 2026 | 1,187.80 | 1,187.80 | 1,163.10 | 1,168.35 | 1,168.35 | -0.12% | 242,520 |
| May 20, 2026 | 1,173.65 | 1,181.00 | 1,162.25 | 1,169.80 | 1,169.80 | -0.79% | 72,799 |
| May 19, 2026 | 1,151.30 | 1,197.60 | 1,151.30 | 1,179.10 | 1,179.10 | 2.82% | 359,658 |
| May 18, 2026 | 1,125.10 | 1,149.50 | 1,121.10 | 1,146.80 | 1,146.80 | 1.24% | 179,039 |
| May 15, 2026 | 1,124.00 | 1,151.90 | 1,121.05 | 1,132.70 | 1,132.70 | 0.70% | 158,371 |
| May 14, 2026 | 1,140.40 | 1,140.40 | 1,103.20 | 1,124.80 | 1,124.80 | -1.63% | 423,423 |
| May 13, 2026 | 1,145.80 | 1,153.50 | 1,136.65 | 1,143.40 | 1,143.40 | -0.21% | 135,697 |
| May 12, 2026 | 1,185.00 | 1,185.00 | 1,142.65 | 1,145.80 | 1,145.80 | -4.11% | 252,935 |
| May 11, 2026 | 1,195.05 | 1,206.20 | 1,190.90 | 1,194.95 | 1,194.95 | -0.30% | 175,929 |
| May 8, 2026 | 1,180.00 | 1,202.70 | 1,176.85 | 1,198.60 | 1,198.60 | 1.28% | 240,026 |
| May 7, 2026 | 1,198.55 | 1,198.55 | 1,181.10 | 1,183.45 | 1,183.45 | -0.46% | 268,906 |
| May 6, 2026 | 1,205.00 | 1,212.00 | 1,186.35 | 1,188.90 | 1,188.90 | -0.97% | 170,584 |
| May 5, 2026 | 1,200.45 | 1,205.50 | 1,189.50 | 1,200.50 | 1,200.50 | - | 90,210 |
| May 4, 2026 | 1,209.95 | 1,212.00 | 1,191.45 | 1,200.45 | 1,200.45 | 0.13% | 270,153 |
| Apr 30, 2026 | 1,200.00 | 1,213.70 | 1,184.70 | 1,198.95 | 1,198.95 | -0.06% | 242,710 |
| Apr 29, 2026 | 1,200.00 | 1,210.70 | 1,192.50 | 1,199.70 | 1,199.70 | 0.29% | 214,468 |
| Apr 28, 2026 | 1,223.45 | 1,232.45 | 1,193.00 | 1,196.25 | 1,196.25 | -2.64% | 288,587 |
| Apr 27, 2026 | 1,202.10 | 1,231.95 | 1,201.10 | 1,228.70 | 1,228.70 | 2.12% | 417,240 |
| Apr 24, 2026 | 1,267.95 | 1,268.00 | 1,198.50 | 1,203.25 | 1,203.25 | -3.99% | 603,353 |
| Apr 23, 2026 | 1,299.25 | 1,299.25 | 1,272.00 | 1,277.20 | 1,253.20 | -0.62% | 485,589 |
| Apr 22, 2026 | 1,344.05 | 1,380.00 | 1,281.55 | 1,285.20 | 1,261.05 | -10.85% | 1,950,841 |
| Apr 21, 2026 | 1,428.60 | 1,455.00 | 1,422.50 | 1,441.55 | 1,414.46 | 0.92% | 114,753 |
| Apr 20, 2026 | 1,442.70 | 1,450.00 | 1,424.00 | 1,428.35 | 1,401.51 | -0.98% | 68,456 |
| Apr 17, 2026 | 1,450.05 | 1,457.30 | 1,430.00 | 1,442.50 | 1,415.39 | -0.57% | 289,513 |
| Apr 16, 2026 | 1,454.00 | 1,468.20 | 1,434.45 | 1,450.70 | 1,423.44 | -0.04% | 142,079 |
| Apr 15, 2026 | 1,440.25 | 1,475.00 | 1,437.85 | 1,451.30 | 1,424.03 | 1.50% | 123,120 |
| Apr 13, 2026 | 1,444.95 | 1,446.20 | 1,418.00 | 1,429.90 | 1,403.03 | -1.45% | 59,523 |
| Apr 10, 2026 | 1,450.05 | 1,458.65 | 1,421.00 | 1,450.90 | 1,423.64 | -0.98% | 109,938 |
| Apr 9, 2026 | 1,464.80 | 1,468.55 | 1,435.80 | 1,465.20 | 1,437.67 | 0.55% | 950,875 |
| Apr 8, 2026 | 1,470.00 | 1,470.00 | 1,432.15 | 1,457.20 | 1,429.82 | 1.10% | 239,928 |
| Apr 7, 2026 | 1,399.30 | 1,446.00 | 1,387.00 | 1,441.40 | 1,414.31 | 2.77% | 168,269 |
| Apr 6, 2026 | 1,400.80 | 1,422.45 | 1,390.70 | 1,402.55 | 1,376.19 | 0.05% | 49,379 |
| Apr 2, 2026 | 1,347.00 | 1,412.70 | 1,342.00 | 1,401.85 | 1,375.51 | 3.47% | 252,566 |
| Apr 1, 2026 | 1,400.25 | 1,400.30 | 1,350.20 | 1,354.85 | 1,329.39 | 1.02% | 57,840 |
| Mar 30, 2026 | 1,358.55 | 1,358.75 | 1,335.80 | 1,341.15 | 1,315.95 | -1.65% | 126,798 |
| Mar 27, 2026 | 1,380.00 | 1,408.00 | 1,360.20 | 1,363.70 | 1,338.07 | -1.35% | 168,285 |
| Mar 25, 2026 | 1,359.95 | 1,411.15 | 1,356.00 | 1,382.35 | 1,356.37 | 0.66% | 280,595 |
| Mar 24, 2026 | 1,384.20 | 1,394.00 | 1,360.00 | 1,373.35 | 1,347.54 | 1.10% | 112,228 |
| Mar 23, 2026 | 1,320.00 | 1,365.25 | 1,310.00 | 1,358.45 | 1,332.92 | 1.83% | 247,585 |
| Mar 20, 2026 | 1,341.90 | 1,352.75 | 1,329.40 | 1,334.05 | 1,308.98 | 1.73% | 56,348 |
| Mar 19, 2026 | 1,349.40 | 1,351.35 | 1,309.10 | 1,311.35 | 1,286.71 | -3.39% | 85,182 |
| Mar 18, 2026 | 1,334.45 | 1,378.00 | 1,327.20 | 1,357.40 | 1,331.89 | 2.76% | 110,266 |
| Mar 17, 2026 | 1,329.95 | 1,329.95 | 1,298.00 | 1,321.00 | 1,296.18 | -0.58% | 60,896 |
| Mar 16, 2026 | 1,275.70 | 1,337.35 | 1,275.70 | 1,328.70 | 1,303.73 | 0.25% | 106,025 |