FRA:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.28	15.63	14.71	15.43	15.43	3.32%	5,062
Mar 26, 2026	15.27	15.27	14.93	14.93	14.93	-5.60%	2,694
Mar 25, 2026	16.45	16.61	15.82	15.82	15.82	1.38%	2,760
Mar 24, 2026	15.07	15.60	14.85	15.60	15.60	1.73%	2,912
Mar 23, 2026	13.50	15.50	13.30	15.34	15.34	4.07%	6,909
Mar 20, 2026	15.33	15.75	14.74	14.74	14.74	-3.06%	5,395
Mar 19, 2026	15.20	15.50	14.41	15.20	15.20	-4.31%	10,634
Mar 18, 2026	16.99	16.99	15.89	15.89	15.89	-6.03%	6,529
Mar 17, 2026	17.11	17.54	16.83	16.91	16.91	-0.56%	10,673
Mar 16, 2026	17.23	17.23	16.34	17.00	17.00	-0.29%	8,504
Mar 13, 2026	17.63	17.70	17.00	17.05	17.05	-5.51%	898
Mar 12, 2026	17.95	18.05	17.95	18.05	18.05	-0.91%	-
Mar 11, 2026	18.83	18.83	18.06	18.21	18.21	-3.40%	2,357
Mar 10, 2026	18.55	19.41	18.15	18.85	18.85	14.42%	7,712
Mar 9, 2026	16.73	17.30	16.48	16.48	16.48	-6.34%	12,968
Mar 6, 2026	17.98	18.35	17.40	17.59	17.59	0.03%	8,510
Mar 5, 2026	18.53	18.98	17.59	17.59	17.58	-7.45%	7,900
Mar 4, 2026	19.08	19.60	18.76	19.00	19.00	2.01%	3,334
Mar 3, 2026	20.69	20.69	18.11	18.63	18.62	-10.97%	10,958
Mar 2, 2026	22.40	22.40	19.91	20.92	20.92	-0.85%	20,016
Feb 27, 2026	20.61	21.10	20.50	21.10	21.10	2.58%	3,537
Feb 26, 2026	20.06	20.57	19.28	20.57	20.57	3.26%	1,395
Feb 25, 2026	20.25	20.91	19.92	19.92	19.92	-1.97%	6,180
Feb 24, 2026	20.10	20.32	19.50	20.32	20.32	-0.34%	3,284
Feb 23, 2026	20.95	20.95	20.17	20.39	20.39	3.35%	12,946
Feb 20, 2026	19.35	20.15	19.09	19.73	19.73	4.47%	6,967
Feb 19, 2026	19.02	19.26	18.62	18.89	18.88	-1.49%	2,295
Feb 18, 2026	18.50	19.91	18.50	19.17	19.17	4.47%	7,116
Feb 17, 2026	18.30	18.61	17.38	18.35	18.35	-4.33%	1,856
Feb 16, 2026	19.50	19.50	18.85	19.18	19.18	1.13%	3,545
Feb 13, 2026	18.19	19.20	17.86	18.97	18.96	5.36%	13,553
Feb 12, 2026	19.96	19.96	18.00	18.00	18.00	-9.00%	4,384
Feb 11, 2026	19.55	20.28	19.00	19.78	19.78	1.44%	6,775
Feb 10, 2026	20.02	20.02	19.50	19.50	19.50	-1.37%	8,456
Feb 9, 2026	19.63	20.04	19.39	19.77	19.77	3.35%	4,183
Feb 6, 2026	17.63	19.56	17.63	19.13	19.13	3.71%	28,477
Feb 5, 2026	18.34	19.09	17.81	18.45	18.44	-2.30%	14,781
Feb 4, 2026	20.66	20.99	18.58	18.88	18.88	-3.28%	12,505
Feb 3, 2026	19.80	20.24	18.88	19.52	19.52	7.34%	13,029
Feb 2, 2026	17.66	19.54	17.20	18.19	18.18	-4.14%	26,639
Jan 30, 2026	20.01	20.97	18.46	18.97	18.97	-13.73%	25,112
Jan 29, 2026	23.32	23.32	21.24	21.99	21.99	-3.26%	12,546
Jan 28, 2026	24.08	24.69	22.66	22.73	22.73	-2.82%	10,769
Jan 27, 2026	25.58	26.32	22.67	23.39	23.39	-6.37%	24,289
Jan 26, 2026	27.70	28.80	24.98	24.98	24.98	-8.13%	27,169
Jan 23, 2026	27.50	27.62	26.47	27.19	27.19	1.19%	17,757
Jan 22, 2026	24.78	26.87	24.67	26.87	26.87	10.80%	5,078
Jan 21, 2026	24.66	25.00	24.09	24.25	24.25	3.24%	11,650
Jan 20, 2026	24.42	24.64	22.70	23.49	23.49	-1.80%	15,716
Jan 19, 2026	23.00	24.50	23.00	23.92	23.92	5.05%	12,961