HCL Technologies Limited (BOM:532281)
India · Delayed Price · Currency is INR 1,251.15
-3.85 (-0.31%)
At close: Sep 16, 2026
BOM:532281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,263.00 | 1,284.85 | 1,244.50 | 1,251.15 | 1,251.15 | -0.31% | 216,540 |
| Sep 15, 2026 | 1,248.30 | 1,290.10 | 1,247.60 | 1,255.00 | 1,255.00 | 3.98% | 441,731 |
| Sep 11, 2026 | 1,200.75 | 1,223.05 | 1,196.60 | 1,207.00 | 1,207.00 | 0.85% | 67,068 |
| Sep 10, 2026 | 1,225.00 | 1,236.90 | 1,196.25 | 1,196.80 | 1,196.80 | -2.43% | 130,933 |
| Sep 9, 2026 | 1,261.40 | 1,261.40 | 1,223.00 | 1,226.55 | 1,226.55 | -4.55% | 146,118 |
| Sep 8, 2026 | 1,284.30 | 1,290.00 | 1,267.70 | 1,285.00 | 1,285.00 | 0.23% | 96,466 |
| Sep 7, 2026 | 1,273.00 | 1,287.00 | 1,263.30 | 1,282.00 | 1,282.00 | -0.93% | 180,396 |
| Sep 4, 2026 | 1,340.30 | 1,340.30 | 1,291.10 | 1,294.00 | 1,294.00 | -1.24% | 72,005 |
| Sep 3, 2026 | 1,340.20 | 1,346.00 | 1,308.85 | 1,310.25 | 1,310.25 | -1.55% | 93,762 |
| Sep 2, 2026 | 1,341.95 | 1,348.50 | 1,317.90 | 1,330.90 | 1,330.90 | -1.49% | 75,561 |
| Sep 1, 2026 | 1,330.90 | 1,368.25 | 1,316.10 | 1,351.00 | 1,351.00 | 3.21% | 168,054 |
| Aug 31, 2026 | 1,310.35 | 1,322.50 | 1,298.00 | 1,309.00 | 1,309.00 | -0.57% | 61,968 |
| Aug 28, 2026 | 1,287.00 | 1,333.60 | 1,287.00 | 1,316.50 | 1,316.50 | 2.68% | 252,929 |
| Aug 27, 2026 | 1,298.95 | 1,303.95 | 1,280.90 | 1,282.20 | 1,282.20 | -1.37% | 137,435 |
| Aug 26, 2026 | 1,324.85 | 1,324.85 | 1,297.00 | 1,300.00 | 1,300.00 | -0.91% | 24,243 |
| Aug 25, 2026 | 1,321.05 | 1,321.95 | 1,294.40 | 1,312.00 | 1,312.00 | -0.68% | 54,279 |
| Aug 24, 2026 | 1,297.85 | 1,325.80 | 1,297.85 | 1,321.00 | 1,321.00 | 1.30% | 64,467 |
| Aug 21, 2026 | 1,318.55 | 1,320.00 | 1,302.80 | 1,304.00 | 1,304.00 | -1.21% | 66,132 |
| Aug 20, 2026 | 1,331.15 | 1,344.20 | 1,319.95 | 1,319.95 | 1,319.95 | -0.19% | 71,061 |
| Aug 19, 2026 | 1,310.00 | 1,323.80 | 1,301.55 | 1,322.50 | 1,322.50 | 1.73% | 189,112 |
| Aug 18, 2026 | 1,324.30 | 1,324.30 | 1,292.20 | 1,300.00 | 1,300.00 | -1.93% | 264,027 |
| Aug 17, 2026 | 1,355.95 | 1,361.00 | 1,325.60 | 1,325.60 | 1,325.60 | -2.53% | 132,635 |
| Aug 14, 2026 | 1,370.00 | 1,375.00 | 1,346.35 | 1,360.00 | 1,360.00 | -1.03% | 81,931 |
| Aug 13, 2026 | 1,364.95 | 1,374.10 | 1,354.80 | 1,374.10 | 1,374.10 | 1.05% | 132,095 |
| Aug 12, 2026 | 1,365.80 | 1,372.50 | 1,340.60 | 1,359.80 | 1,359.80 | -0.08% | 50,099 |
| Aug 11, 2026 | 1,364.85 | 1,379.70 | 1,359.20 | 1,360.90 | 1,360.90 | 0.29% | 92,728 |
| Aug 10, 2026 | 1,358.95 | 1,367.70 | 1,351.80 | 1,357.00 | 1,357.00 | 0.60% | 55,471 |
| Aug 7, 2026 | 1,327.00 | 1,368.50 | 1,327.00 | 1,348.90 | 1,348.90 | 0.59% | 132,276 |
| Aug 6, 2026 | 1,347.00 | 1,362.85 | 1,333.00 | 1,341.00 | 1,341.00 | - | 131,317 |
| Aug 5, 2026 | 1,377.95 | 1,377.95 | 1,338.00 | 1,341.00 | 1,341.00 | -1.12% | 97,118 |
| Aug 4, 2026 | 1,379.75 | 1,379.75 | 1,347.40 | 1,356.20 | 1,356.20 | -0.43% | 81,884 |
| Aug 3, 2026 | 1,359.60 | 1,366.50 | 1,344.00 | 1,362.10 | 1,362.10 | 1.16% | 76,250 |
| 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 |