HCL Technologies Limited (BOM:532281)
India · Delayed Price · Currency is INR 1,400.00
-16.00 (-1.13%)
At close: Oct 28, 2026
BOM:532281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,388.90 | 1,401.00 | 1,364.00 | 1,400.00 | 1,400.00 | -1.13% | 76,512 |
| Oct 27, 2026 | 1,409.40 | 1,418.90 | 1,390.85 | 1,416.00 | 1,416.00 | -0.14% | 122,128 |
| Oct 26, 2026 | 1,385.10 | 1,422.00 | 1,385.10 | 1,418.00 | 1,418.00 | -0.42% | 596,699 |
| Oct 23, 2026 | 1,447.00 | 1,466.80 | 1,415.00 | 1,424.00 | 1,424.00 | -0.14% | 287,035 |
| Oct 22, 2026 | 1,423.40 | 1,427.60 | 1,395.10 | 1,426.00 | 1,426.00 | 0.15% | 164,591 |
| Oct 21, 2026 | 1,400.00 | 1,423.85 | 1,391.05 | 1,423.85 | 1,423.85 | 3.40% | 329,107 |
| Oct 19, 2026 | 1,384.70 | 1,399.00 | 1,358.65 | 1,377.00 | 1,377.00 | -0.07% | 321,451 |
| Oct 16, 2026 | 1,361.80 | 1,385.00 | 1,349.10 | 1,378.00 | 1,378.00 | 1.98% | 338,283 |
| Oct 15, 2026 | 1,340.05 | 1,376.00 | 1,328.60 | 1,363.30 | 1,351.30 | 2.58% | 1,461,358 |
| Oct 14, 2026 | 1,323.00 | 1,353.80 | 1,320.00 | 1,329.00 | 1,317.30 | 0.61% | 347,657 |
| Oct 13, 2026 | 1,248.00 | 1,323.95 | 1,240.00 | 1,321.00 | 1,309.37 | 8.28% | 1,994,014 |
| Oct 12, 2026 | 1,222.80 | 1,237.75 | 1,206.50 | 1,220.00 | 1,209.26 | 0.47% | 138,319 |
| Oct 9, 2026 | 1,170.00 | 1,219.95 | 1,170.00 | 1,214.30 | 1,203.61 | 2.84% | 242,198 |
| Oct 8, 2026 | 1,188.00 | 1,211.60 | 1,177.20 | 1,180.75 | 1,170.36 | -0.26% | 218,503 |
| Oct 7, 2026 | 1,197.90 | 1,202.45 | 1,173.20 | 1,183.80 | 1,173.38 | -1.52% | 45,775 |
| Oct 6, 2026 | 1,203.25 | 1,208.30 | 1,188.65 | 1,202.10 | 1,191.52 | 0.17% | 64,503 |
| Oct 5, 2026 | 1,254.85 | 1,254.85 | 1,196.80 | 1,200.00 | 1,189.44 | -3.69% | 157,429 |
| Oct 1, 2026 | 1,229.00 | 1,255.60 | 1,228.45 | 1,246.00 | 1,235.03 | 1.38% | 233,781 |
| Sep 30, 2026 | 1,226.10 | 1,256.00 | 1,225.00 | 1,229.00 | 1,218.18 | 0.33% | 356,638 |
| Sep 29, 2026 | 1,251.15 | 1,261.25 | 1,225.00 | 1,225.00 | 1,214.22 | -2.29% | 59,952 |
| Sep 28, 2026 | 1,253.45 | 1,266.20 | 1,242.00 | 1,253.70 | 1,242.66 | -0.45% | 58,016 |
| Sep 25, 2026 | 1,235.05 | 1,266.00 | 1,235.00 | 1,259.40 | 1,248.31 | 1.17% | 70,790 |
| Sep 24, 2026 | 1,256.35 | 1,264.20 | 1,243.20 | 1,244.85 | 1,233.89 | -0.89% | 33,199 |
| Sep 23, 2026 | 1,279.95 | 1,280.30 | 1,250.70 | 1,256.00 | 1,244.94 | -1.10% | 210,565 |
| Sep 22, 2026 | 1,281.60 | 1,285.80 | 1,240.75 | 1,270.00 | 1,258.82 | -0.80% | 96,243 |
| Sep 21, 2026 | 1,244.25 | 1,284.75 | 1,238.00 | 1,280.30 | 1,269.03 | 3.42% | 149,858 |
| Sep 18, 2026 | 1,257.90 | 1,260.00 | 1,235.80 | 1,238.00 | 1,227.10 | -1.43% | 43,337 |
| Sep 17, 2026 | 1,249.80 | 1,256.00 | 1,235.90 | 1,256.00 | 1,244.94 | 0.39% | 66,121 |
| Sep 16, 2026 | 1,263.00 | 1,284.85 | 1,244.50 | 1,251.15 | 1,240.14 | -0.31% | 216,540 |
| Sep 15, 2026 | 1,248.30 | 1,290.10 | 1,247.60 | 1,255.00 | 1,243.95 | 3.98% | 441,779 |
| Sep 11, 2026 | 1,200.75 | 1,223.05 | 1,196.60 | 1,207.00 | 1,196.38 | 0.85% | 67,091 |
| Sep 10, 2026 | 1,225.00 | 1,236.90 | 1,196.25 | 1,196.80 | 1,186.27 | -2.43% | 130,933 |
| Sep 9, 2026 | 1,261.40 | 1,261.40 | 1,223.00 | 1,226.55 | 1,215.75 | -4.55% | 146,126 |
| Sep 8, 2026 | 1,284.30 | 1,290.00 | 1,267.70 | 1,285.00 | 1,273.69 | 0.23% | 96,466 |
| Sep 7, 2026 | 1,273.00 | 1,287.00 | 1,263.30 | 1,282.00 | 1,270.72 | -0.93% | 180,396 |
| Sep 4, 2026 | 1,340.30 | 1,340.30 | 1,291.10 | 1,294.00 | 1,282.61 | -1.24% | 72,005 |
| Sep 3, 2026 | 1,340.20 | 1,346.00 | 1,308.85 | 1,310.25 | 1,298.72 | -1.55% | 93,762 |
| Sep 2, 2026 | 1,341.95 | 1,348.50 | 1,317.90 | 1,330.90 | 1,319.19 | -1.49% | 75,561 |
| Sep 1, 2026 | 1,330.90 | 1,368.25 | 1,316.10 | 1,351.00 | 1,339.11 | 3.21% | 168,054 |
| Aug 31, 2026 | 1,310.35 | 1,322.50 | 1,298.00 | 1,309.00 | 1,297.48 | -0.57% | 61,968 |
| Aug 28, 2026 | 1,287.00 | 1,333.60 | 1,287.00 | 1,316.50 | 1,304.91 | 2.68% | 252,929 |
| Aug 27, 2026 | 1,298.95 | 1,303.95 | 1,280.90 | 1,282.20 | 1,270.91 | -1.37% | 137,435 |
| Aug 26, 2026 | 1,324.85 | 1,324.85 | 1,297.00 | 1,300.00 | 1,288.56 | -0.91% | 24,243 |
| Aug 25, 2026 | 1,321.05 | 1,321.95 | 1,294.40 | 1,312.00 | 1,300.45 | -0.68% | 54,299 |
| Aug 24, 2026 | 1,297.85 | 1,325.80 | 1,297.85 | 1,321.00 | 1,309.37 | 1.30% | 64,470 |
| Aug 21, 2026 | 1,318.55 | 1,320.00 | 1,302.80 | 1,304.00 | 1,292.52 | -1.21% | 66,132 |
| Aug 20, 2026 | 1,331.15 | 1,344.20 | 1,319.95 | 1,319.95 | 1,308.33 | -0.19% | 71,061 |
| Aug 19, 2026 | 1,310.00 | 1,323.80 | 1,301.55 | 1,322.50 | 1,310.86 | 1.73% | 189,112 |
| Aug 18, 2026 | 1,324.30 | 1,324.30 | 1,292.20 | 1,300.00 | 1,288.56 | -1.93% | 264,027 |
| Aug 17, 2026 | 1,355.95 | 1,361.00 | 1,325.60 | 1,325.60 | 1,313.93 | -2.53% | 132,635 |