ETR:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	17.83	18.00	17.69	17.84	-	-0.25%	2,969
Aug 21, 2026	18.16	18.50	17.61	17.89	17.89	-0.22%	12,658
Aug 20, 2026	17.40	18.11	17.00	17.93	17.93	2.99%	17,810
Aug 19, 2026	15.50	17.49	15.50	17.41	17.41	12.25%	12,102
Aug 18, 2026	16.15	16.15	15.45	15.51	15.51	-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	15.86	3.19%	16,283
Aug 13, 2026	15.43	15.47	15.06	15.37	15.37	-1.73%	5,479
Aug 12, 2026	15.60	16.00	15.48	15.64	15.64	3.10%	29,083
Aug 11, 2026	14.89	15.32	14.81	15.17	15.17	1.27%	37,747
Aug 10, 2026	14.65	15.01	14.47	14.98	14.98	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	14.03	-2.91%	51,119
Aug 5, 2026	13.83	14.51	13.54	14.45	14.45	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	12.37	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	12.50	1.71%	4,667
Jul 29, 2026	12.77	12.84	12.13	12.29	12.29	-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	13.48	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	14.15	6.15%	27,664
Jul 21, 2026	12.89	13.33	12.79	13.33	13.33	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	12.58	-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	13.22	-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	13.35	-2.56%	13,704
Jul 10, 2026	13.66	13.80	13.53	13.70	13.70	-0.94%	12,385
Jul 9, 2026	13.36	13.84	13.36	13.83	13.83	7.00%	7,547
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