HCL Technologies Limited (BOM:532281)
India · Delayed Price · Currency is INR 1,346.50
-6.70 (-0.50%)
At close: Jul 31, 2026
BOM:532281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,332.30 | 1,356.00 | 1,293.30 | 1,346.50 | 1,346.50 | -0.50% | 242,455 |
| Jul 30, 2026 | 1,350.00 | 1,369.80 | 1,345.50 | 1,353.20 | 1,353.20 | 0.71% | 261,267 |
| Jul 29, 2026 | 1,340.00 | 1,352.25 | 1,323.50 | 1,343.60 | 1,343.60 | 1.86% | 669,850 |
| Jul 28, 2026 | 1,302.05 | 1,341.95 | 1,298.75 | 1,319.10 | 1,319.10 | 1.79% | 283,951 |
| Jul 27, 2026 | 1,285.00 | 1,303.00 | 1,277.45 | 1,295.85 | 1,295.85 | 1.98% | 364,425 |
| Jul 24, 2026 | 1,240.00 | 1,275.50 | 1,235.20 | 1,270.70 | 1,270.70 | 2.08% | 3,083,475 |
| Jul 23, 2026 | 1,237.15 | 1,248.75 | 1,228.30 | 1,244.85 | 1,244.85 | 0.61% | 153,810 |
| Jul 22, 2026 | 1,243.00 | 1,244.50 | 1,227.95 | 1,237.25 | 1,237.25 | -0.18% | 172,662 |
| Jul 21, 2026 | 1,210.00 | 1,240.20 | 1,210.00 | 1,239.50 | 1,239.50 | 1.52% | 226,847 |
| Jul 20, 2026 | 1,212.40 | 1,224.00 | 1,204.50 | 1,221.00 | 1,221.00 | 1.42% | 299,848 |
| Jul 17, 2026 | 1,193.20 | 1,223.55 | 1,193.20 | 1,203.85 | 1,203.85 | 2.36% | 389,597 |
| Jul 16, 2026 | 1,178.95 | 1,204.00 | 1,173.95 | 1,188.05 | 1,176.05 | 1.73% | 456,337 |
| Jul 15, 2026 | 1,160.00 | 1,180.85 | 1,144.35 | 1,167.80 | 1,156.00 | 0.07% | 295,633 |
| Jul 14, 2026 | 1,211.80 | 1,211.80 | 1,164.00 | 1,167.00 | 1,155.21 | -4.42% | 621,060 |
| Jul 13, 2026 | 1,164.40 | 1,237.15 | 1,162.40 | 1,221.00 | 1,208.67 | 5.02% | 590,583 |
| Jul 10, 2026 | 1,173.95 | 1,191.70 | 1,153.25 | 1,162.65 | 1,150.91 | 1.14% | 235,603 |
| Jul 9, 2026 | 1,145.40 | 1,162.20 | 1,120.50 | 1,149.60 | 1,137.99 | 0.37% | 318,925 |
| Jul 8, 2026 | 1,166.00 | 1,176.50 | 1,141.40 | 1,145.40 | 1,133.83 | -1.98% | 270,747 |
| Jul 7, 2026 | 1,136.95 | 1,174.95 | 1,134.50 | 1,168.50 | 1,156.70 | 3.04% | 269,267 |
| Jul 6, 2026 | 1,148.40 | 1,148.40 | 1,126.15 | 1,134.05 | 1,122.60 | -0.51% | 199,958 |
| Jul 3, 2026 | 1,125.50 | 1,159.25 | 1,115.50 | 1,139.85 | 1,128.34 | 5.79% | 951,435 |
| Jul 2, 2026 | 1,046.00 | 1,082.75 | 1,046.00 | 1,077.50 | 1,066.62 | 4.12% | 419,034 |
| Jul 1, 2026 | 1,071.95 | 1,076.75 | 1,030.00 | 1,034.90 | 1,024.45 | -3.46% | 564,254 |
| Jun 30, 2026 | 1,104.30 | 1,105.65 | 1,069.00 | 1,072.00 | 1,061.17 | -2.82% | 228,337 |
| Jun 29, 2026 | 1,099.95 | 1,107.70 | 1,086.35 | 1,103.15 | 1,092.01 | 0.15% | 227,224 |
| Jun 25, 2026 | 1,134.95 | 1,134.95 | 1,097.50 | 1,101.45 | 1,090.32 | -1.07% | 1,048,031 |
| Jun 24, 2026 | 1,100.00 | 1,121.50 | 1,093.20 | 1,113.35 | 1,102.10 | 0.31% | 249,535 |
| Jun 23, 2026 | 1,125.00 | 1,126.20 | 1,105.60 | 1,109.90 | 1,098.69 | -1.79% | 87,286 |
| Jun 22, 2026 | 1,138.55 | 1,148.50 | 1,128.00 | 1,130.10 | 1,118.69 | 0.03% | 63,938 |
| Jun 19, 2026 | 1,114.00 | 1,135.40 | 1,091.90 | 1,129.80 | 1,118.39 | -2.74% | 363,648 |
| Jun 18, 2026 | 1,158.60 | 1,168.95 | 1,137.35 | 1,161.65 | 1,149.92 | -0.41% | 79,394 |
| Jun 17, 2026 | 1,169.80 | 1,173.85 | 1,159.60 | 1,166.45 | 1,154.67 | 0.61% | 178,070 |
| Jun 16, 2026 | 1,149.95 | 1,161.95 | 1,137.25 | 1,159.35 | 1,147.64 | 3.59% | 561,554 |
| Jun 15, 2026 | 1,123.00 | 1,127.60 | 1,113.25 | 1,119.15 | 1,107.85 | 0.90% | 87,714 |
| Jun 12, 2026 | 1,124.45 | 1,124.45 | 1,100.70 | 1,109.20 | 1,098.00 | -0.07% | 67,945 |
| Jun 11, 2026 | 1,119.05 | 1,119.05 | 1,090.00 | 1,110.00 | 1,098.79 | -1.95% | 174,315 |
| Jun 10, 2026 | 1,140.00 | 1,152.20 | 1,130.00 | 1,132.05 | 1,120.62 | -1.22% | 56,435 |
| Jun 9, 2026 | 1,168.50 | 1,168.50 | 1,136.20 | 1,146.00 | 1,134.42 | -0.39% | 55,241 |
| Jun 8, 2026 | 1,149.90 | 1,159.20 | 1,132.00 | 1,150.50 | 1,138.88 | -0.34% | 133,842 |
| Jun 5, 2026 | 1,176.05 | 1,182.55 | 1,147.00 | 1,154.45 | 1,142.79 | -1.20% | 122,013 |
| Jun 4, 2026 | 1,170.00 | 1,176.00 | 1,159.00 | 1,168.50 | 1,156.70 | -0.85% | 79,500 |
| Jun 3, 2026 | 1,233.95 | 1,233.95 | 1,176.20 | 1,178.50 | 1,166.60 | -5.25% | 272,270 |
| Jun 2, 2026 | 1,209.00 | 1,257.15 | 1,202.25 | 1,243.75 | 1,231.19 | 4.08% | 366,654 |
| Jun 1, 2026 | 1,185.75 | 1,212.85 | 1,185.75 | 1,195.00 | 1,182.93 | 0.90% | 255,678 |
| May 29, 2026 | 1,185.10 | 1,191.55 | 1,176.45 | 1,184.35 | 1,172.39 | 1.65% | 126,969 |
| May 27, 2026 | 1,157.00 | 1,169.25 | 1,154.30 | 1,165.15 | 1,153.38 | 0.30% | 84,514 |
| May 26, 2026 | 1,166.60 | 1,174.00 | 1,160.15 | 1,161.70 | 1,149.97 | -0.42% | 119,346 |
| May 25, 2026 | 1,168.70 | 1,177.50 | 1,162.10 | 1,166.55 | 1,154.77 | 0.24% | 61,843 |
| May 22, 2026 | 1,168.70 | 1,175.60 | 1,159.80 | 1,163.75 | 1,152.00 | -0.39% | 147,278 |
| May 21, 2026 | 1,187.80 | 1,187.80 | 1,163.10 | 1,168.35 | 1,156.55 | -0.12% | 242,520 |