ETR:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	13.36	13.54	13.36	13.54	-	4.76%	151
Jul 8, 2026	13.58	13.68	12.90	12.92	12.92	-3.40%	35,942
Jul 7, 2026	14.20	14.36	13.34	13.38	13.38	-7.63%	11,894
Jul 6, 2026	14.55	14.62	14.17	14.48	14.48	-0.45%	17,187
Jul 3, 2026	14.68	14.76	14.54	14.55	14.55	1.36%	5,715
Jul 2, 2026	14.00	14.50	13.85	14.35	14.35	1.74%	29,809
Jul 1, 2026	13.47	14.16	13.30	14.11	14.11	4.29%	5,426
Jun 30, 2026	13.45	13.65	13.25	13.53	13.53	0.07%	21,399
Jun 29, 2026	13.72	13.72	13.14	13.52	13.52	-2.10%	15,787
Jun 26, 2026	13.25	13.81	13.25	13.81	13.81	4.58%	15,293
Jun 25, 2026	12.75	13.24	12.75	13.20	13.20	2.52%	29,074
Jun 24, 2026	13.28	13.28	12.67	12.88	12.88	-3.45%	30,177
Jun 23, 2026	13.52	13.56	13.05	13.34	13.34	-3.86%	33,824
Jun 22, 2026	13.79	13.95	13.62	13.87	13.87	3.12%	5,994
Jun 19, 2026	13.49	13.74	13.40	13.45	13.45	-2.71%	16,864
Jun 18, 2026	14.37	14.37	13.80	13.83	13.83	-6.78%	13,162
Jun 17, 2026	14.35	14.99	14.33	14.83	14.83	3.42%	6,183
Jun 16, 2026	14.44	14.75	14.27	14.34	14.34	0.03%	14,919
Jun 15, 2026	13.97	14.71	13.94	14.34	14.34	9.05%	32,423
Jun 12, 2026	12.88	13.17	12.83	13.15	13.15	6.70%	25,255
Jun 11, 2026	12.11	12.42	12.11	12.32	12.32	0.61%	18,859
Jun 10, 2026	12.24	12.50	12.01	12.25	12.25	-1.57%	29,325
Jun 9, 2026	13.15	13.15	12.44	12.44	12.44	-3.79%	12,078
Jun 8, 2026	12.79	13.18	12.74	12.93	12.93	-1.00%	24,194
Jun 5, 2026	14.10	14.42	13.06	13.06	13.06	-9.53%	24,158
Jun 4, 2026	14.48	14.72	14.34	14.44	14.44	-0.82%	25,034
Jun 3, 2026	15.15	15.15	14.52	14.56	14.56	-4.02%	13,066
Jun 2, 2026	15.30	15.39	14.90	15.17	15.17	1.03%	10,930
Jun 1, 2026	15.23	15.23	14.54	15.01	15.01	-0.92%	14,858
May 29, 2026	15.14	15.33	14.80	15.15	15.15	2.50%	20,539
May 28, 2026	14.26	14.78	14.13	14.78	14.78	-0.03%	15,253
May 27, 2026	14.84	14.94	14.60	14.79	14.79	-0.90%	17,520
May 26, 2026	14.80	15.07	14.78	14.92	14.92	-1.97%	19,108
May 25, 2026	14.94	15.53	14.94	15.22	15.22	4.64%	67,065
May 22, 2026	14.95	14.95	14.48	14.55	14.55	-1.30%	21,944
May 21, 2026	14.60	14.80	14.45	14.74	14.74	0.61%	31,968
May 20, 2026	14.05	14.75	14.05	14.65	14.65	3.86%	27,376
May 19, 2026	14.95	14.95	14.09	14.11	14.10	-5.81%	43,386
May 18, 2026	15.04	15.56	14.98	14.98	14.97	-2.22%	28,295
May 15, 2026	16.17	16.28	15.32	15.32	15.31	-11.06%	46,057
May 14, 2026	17.84	18.10	16.88	17.22	17.22	-4.86%	19,194
May 13, 2026	17.41	18.12	16.96	18.10	18.10	9.70%	19,238
May 12, 2026	17.36	17.39	16.43	16.50	16.50	-3.51%	42,418
May 11, 2026	15.67	17.13	15.48	17.10	17.10	9.20%	35,109
May 8, 2026	15.88	16.21	15.51	15.66	15.66	-5.63%	23,876
May 7, 2026	15.88	16.76	15.73	16.60	16.59	6.45%	60,289
May 6, 2026	15.15	16.53	15.01	15.59	15.59	4.39%	35,227
May 5, 2026	15.16	15.38	14.92	14.94	14.93	-2.39%	14,117
May 4, 2026	15.45	15.48	14.99	15.30	15.30	0.56%	11,530
Apr 30, 2026	15.06	15.63	15.06	15.22	15.21	2.35%	14,062