ETR:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.47	15.77	14.77	15.60	15.60	2.83%	41,072
Mar 26, 2026	15.42	15.58	15.08	15.17	15.17	-5.72%	34,862
Mar 25, 2026	16.43	16.76	15.83	16.09	16.09	4.92%	33,771
Mar 24, 2026	15.47	15.55	14.81	15.34	15.34	0.33%	18,670
Mar 23, 2026	13.51	15.63	13.50	15.29	15.29	2.89%	53,078
Mar 20, 2026	15.48	15.60	14.63	14.86	14.86	0.71%	21,960
Mar 19, 2026	15.36	15.38	14.02	14.75	14.75	-8.92%	49,605
Mar 18, 2026	17.21	17.21	16.08	16.20	16.20	-5.21%	20,731
Mar 17, 2026	16.69	17.57	16.69	17.09	17.09	2.55%	17,100
Mar 16, 2026	16.98	17.47	16.48	16.66	16.66	-2.80%	29,975
Mar 13, 2026	17.45	17.88	16.95	17.14	17.14	-4.25%	25,378
Mar 12, 2026	18.25	18.53	17.59	17.90	17.90	-0.94%	17,876
Mar 11, 2026	18.74	18.90	17.78	18.07	18.07	-5.49%	129,326
Mar 10, 2026	18.55	19.38	18.28	19.12	19.12	10.52%	18,317
Mar 9, 2026	16.96	17.33	16.57	17.30	17.30	-2.26%	41,402
Mar 6, 2026	18.32	18.67	17.24	17.70	17.70	-0.87%	59,393
Mar 5, 2026	18.82	18.93	17.82	17.86	17.85	-5.10%	19,920
Mar 4, 2026	18.96	19.47	18.82	18.82	18.81	1.48%	22,333
Mar 3, 2026	20.63	20.63	17.93	18.54	18.54	-8.44%	82,633
Mar 2, 2026	22.03	22.35	19.83	20.25	20.25	-2.27%	78,067
Feb 27, 2026	20.79	21.17	20.58	20.72	20.72	0.68%	37,107
Feb 26, 2026	19.88	20.58	19.30	20.58	20.58	1.23%	59,072
Feb 25, 2026	20.67	20.75	20.19	20.33	20.33	2.19%	37,201
Feb 24, 2026	20.30	20.30	19.12	19.90	19.89	-2.57%	57,125
Feb 23, 2026	20.53	21.25	20.25	20.42	20.42	4.99%	42,176
Feb 20, 2026	19.59	20.12	18.78	19.45	19.45	1.65%	78,859
Feb 19, 2026	19.05	19.32	18.38	19.14	19.13	-0.49%	26,016
Feb 18, 2026	18.65	19.80	18.53	19.23	19.23	6.77%	21,695
Feb 17, 2026	18.40	18.63	17.37	18.01	18.01	-5.76%	58,109
Feb 16, 2026	19.20	19.39	18.89	19.11	19.11	-0.62%	16,202
Feb 13, 2026	18.10	19.23	17.88	19.23	19.23	5.14%	49,364
Feb 12, 2026	19.72	19.86	18.29	18.29	18.29	-5.50%	19,327
Feb 11, 2026	19.74	20.26	19.02	19.36	19.35	-1.60%	22,128
Feb 10, 2026	19.95	20.01	19.60	19.67	19.67	-1.35%	14,618
Feb 9, 2026	19.76	20.03	19.41	19.94	19.94	4.43%	39,279
Feb 6, 2026	17.89	19.55	17.84	19.10	19.09	5.26%	49,586
Feb 5, 2026	18.87	19.35	17.77	18.14	18.14	-6.25%	97,374
Feb 4, 2026	20.88	20.92	19.29	19.35	19.35	-3.39%	74,230
Feb 3, 2026	19.96	20.27	18.80	20.03	20.03	9.93%	84,170
Feb 2, 2026	17.63	19.42	17.42	18.22	18.22	-8.99%	122,017
Jan 30, 2026	20.12	20.91	18.47	20.02	20.02	-9.04%	176,391
Jan 29, 2026	23.31	23.35	21.34	22.01	22.01	-4.72%	84,168
Jan 28, 2026	24.53	24.59	23.00	23.10	23.10	-0.82%	88,509
Jan 27, 2026	26.15	26.15	22.98	23.29	23.29	-16.16%	106,182
Jan 26, 2026	28.01	28.83	27.43	27.78	27.77	2.58%	100,907
Jan 23, 2026	27.38	27.55	26.34	27.08	27.08	1.84%	87,851
Jan 22, 2026	25.01	26.86	24.54	26.59	26.59	7.61%	38,042
Jan 21, 2026	24.68	24.97	23.77	24.71	24.71	5.60%	65,811
Jan 20, 2026	24.33	24.48	22.80	23.40	23.40	-3.51%	53,549
Jan 19, 2026	23.06	24.25	23.00	24.25	24.25	9.88%	64,656