ETR:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.21	17.20	16.19	16.92	16.92	3.45%	34,677
Apr 16, 2026	16.38	16.53	16.28	16.36	16.36	0.99%	8,649
Apr 15, 2026	16.60	16.71	16.16	16.20	16.20	-4.14%	8,839
Apr 14, 2026	16.57	16.90	16.55	16.90	16.90	3.75%	6,016
Apr 13, 2026	16.33	16.46	16.20	16.29	16.29	-2.19%	5,287
Apr 10, 2026	16.36	16.81	16.36	16.65	16.65	1.09%	8,010
Apr 9, 2026	16.76	16.96	16.23	16.47	16.47	-2.08%	9,110
Apr 8, 2026	17.84	17.92	16.65	16.82	16.82	2.09%	34,000
Apr 7, 2026	16.55	16.71	16.13	16.48	16.48	0.40%	14,425
Apr 2, 2026	15.71	16.60	15.47	16.41	16.41	-3.21%	23,694
Apr 1, 2026	16.39	16.96	16.33	16.96	16.96	8.27%	38,734
Mar 31, 2026	15.39	15.75	15.23	15.66	15.66	0.68%	9,528
Mar 30, 2026	15.53	15.99	15.43	15.56	15.56	-0.29%	17,996
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