FRA:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.81	15.85	15.30	15.30	15.30	-2.27%	267
Apr 22, 2026	15.78	15.78	15.65	15.65	15.65	0.87%	20
Apr 21, 2026	16.21	16.47	15.50	15.52	15.52	-4.26%	3,400
Apr 20, 2026	16.40	16.40	16.21	16.21	16.21	-4.34%	350
Apr 17, 2026	16.14	17.05	16.14	16.94	16.94	2.88%	297
Apr 16, 2026	16.29	16.47	16.29	16.47	16.47	1.20%	150
Apr 15, 2026	16.55	16.55	16.27	16.27	16.27	-2.52%	1,150
Apr 14, 2026	16.74	16.74	16.69	16.69	16.69	1.83%	310
Apr 13, 2026	16.03	16.42	16.03	16.39	16.39	-1.21%	1,648
Apr 10, 2026	16.30	16.74	16.30	16.59	16.59	-0.90%	105
Apr 9, 2026	16.65	16.74	16.65	16.74	16.74	0.54%	300
Apr 8, 2026	17.90	17.98	16.63	16.65	16.65	0.57%	3,060
Apr 7, 2026	16.69	16.69	16.36	16.56	16.56	0.70%	792
Apr 2, 2026	15.88	16.44	15.53	16.44	16.44	-2.11%	1,043
Apr 1, 2026	16.35	16.99	16.35	16.80	16.80	4.90%	2,142
Mar 31, 2026	15.15	16.01	15.15	16.01	16.01	7.31%	1,716
Mar 30, 2026	15.52	16.01	14.92	14.92	14.92	-3.27%	1,086
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