ETR:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	16.98	17.12	16.24	16.36	16.36	-1.12%	5,674
Sep 17, 2026	15.85	16.60	15.85	16.55	16.55	3.05%	9,017
Sep 16, 2026	16.31	16.65	15.91	16.06	16.06	1.33%	7,136
Sep 15, 2026	16.45	16.45	15.82	15.85	15.85	-3.47%	10,610
Sep 14, 2026	16.78	16.80	16.21	16.42	16.42	-4.79%	11,792
Sep 11, 2026	17.48	17.70	17.16	17.24	17.24	-1.34%	8,603
Sep 10, 2026	18.14	18.14	17.09	17.48	17.48	-2.21%	23,155
Sep 9, 2026	17.91	18.03	17.66	17.87	17.87	0.96%	32,940
Sep 8, 2026	17.68	17.87	17.25	17.70	17.70	5.04%	16,586
Sep 7, 2026	17.60	17.93	16.85	16.85	16.85	-6.26%	3,065
Sep 4, 2026	18.28	18.40	17.46	17.98	17.98	-1.15%	8,651
Sep 3, 2026	18.08	18.64	17.67	18.19	18.19	3.53%	28,292
Sep 2, 2026	16.66	17.65	16.44	17.57	17.57	4.34%	15,678
Sep 1, 2026	17.11	17.28	16.37	16.84	16.84	-1.09%	28,656
Aug 31, 2026	17.45	17.72	16.88	17.02	17.02	-5.29%	21,468
Aug 28, 2026	18.51	18.68	17.78	17.97	17.97	-1.48%	8,930
Aug 27, 2026	17.84	18.24	17.35	18.24	18.24	2.73%	7,914
Aug 26, 2026	17.78	18.14	17.50	17.76	17.76	0.13%	27,177
Aug 25, 2026	17.50	17.74	17.05	17.74	17.73	1.87%	6,882
Aug 24, 2026	17.83	18.00	17.41	17.41	17.41	-2.66%	15,989
Aug 21, 2026	18.16	18.50	17.61	17.89	17.88	-0.22%	12,658
Aug 20, 2026	17.40	18.11	17.00	17.93	17.92	2.99%	17,810
Aug 19, 2026	15.50	17.49	15.50	17.41	17.40	12.25%	12,102
Aug 18, 2026	16.15	16.15	15.45	15.51	15.50	-4.64%	11,580
Aug 17, 2026	16.22	16.35	15.93	16.26	16.26	2.55%	18,056
Aug 14, 2026	15.25	16.28	15.25	15.86	15.85	3.19%	16,283
Aug 13, 2026	15.43	15.47	15.06	15.37	15.36	-1.73%	5,479
Aug 12, 2026	15.60	16.00	15.48	15.64	15.63	3.10%	29,083
Aug 11, 2026	14.89	15.32	14.81	15.17	15.16	1.27%	37,747
Aug 10, 2026	14.65	15.01	14.47	14.98	14.97	4.14%	29,752
Aug 7, 2026	14.21	14.70	14.11	14.38	14.38	2.53%	47,777
Aug 6, 2026	14.32	14.50	13.62	14.03	14.02	-2.91%	51,119
Aug 5, 2026	13.83	14.51	13.54	14.45	14.44	8.53%	48,741
Aug 4, 2026	12.66	13.34	12.48	13.31	13.31	7.64%	17,104
Aug 3, 2026	12.42	12.58	12.00	12.37	12.36	0.69%	5,500
Jul 31, 2026	12.77	12.79	12.19	12.28	12.28	-1.72%	6,404
Jul 30, 2026	12.28	12.72	12.28	12.50	12.49	1.71%	4,667
Jul 29, 2026	12.77	12.84	12.13	12.29	12.28	-4.62%	8,542
Jul 28, 2026	13.18	13.21	12.60	12.88	12.88	-1.83%	24,356
Jul 27, 2026	13.61	13.61	13.00	13.12	13.12	-2.63%	14,792
Jul 24, 2026	13.54	13.84	13.32	13.48	13.47	2.16%	9,865
Jul 23, 2026	13.73	13.73	13.15	13.19	13.19	-6.75%	5,229
Jul 22, 2026	13.51	14.15	13.51	14.15	14.14	6.15%	27,664
Jul 21, 2026	12.89	13.33	12.79	13.33	13.32	7.03%	14,478
Jul 20, 2026	12.54	12.74	12.44	12.45	12.45	-0.99%	6,024
Jul 17, 2026	12.60	12.73	12.40	12.58	12.57	-2.22%	17,550
Jul 16, 2026	13.26	13.29	12.76	12.86	12.86	-2.69%	52,888
Jul 15, 2026	13.59	13.72	13.12	13.22	13.21	-3.40%	10,245
Jul 14, 2026	13.45	13.99	13.45	13.68	13.68	2.51%	14,984
Jul 13, 2026	13.50	13.65	13.25	13.35	13.34	-2.56%	13,704