FRA:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.60	13.65	13.60	13.65	-	-0.55%	700
Jun 18, 2026	14.27	14.27	13.72	13.72	13.72	-1.29%	730
Jun 17, 2026	14.41	14.83	13.90	13.90	13.90	-3.03%	2,350
Jun 16, 2026	14.29	14.51	14.29	14.34	14.34	0.60%	1,678
Jun 15, 2026	14.05	14.28	14.01	14.25	14.25	8.37%	4,580
Jun 12, 2026	12.85	13.27	12.85	13.15	13.15	1.90%	3,667
Jun 11, 2026	12.12	12.91	12.12	12.91	12.91	5.26%	6,900
Jun 10, 2026	12.17	12.44	11.76	12.26	12.26	1.87%	7,543
Jun 9, 2026	13.03	13.22	12.00	12.04	12.04	-7.07%	3,595
Jun 8, 2026	12.86	13.23	12.83	12.95	12.95	0.94%	2,602
Jun 5, 2026	14.50	14.50	12.82	12.83	12.83	-11.43%	2,397
Jun 4, 2026	14.35	14.59	14.35	14.49	14.49	-0.10%	1,425
Jun 3, 2026	15.05	15.20	14.50	14.50	14.50	-5.10%	1,807
Jun 2, 2026	15.03	15.50	15.03	15.28	15.28	3.91%	1,950
Jun 1, 2026	15.04	15.04	14.71	14.71	14.71	-3.26%	2,650
May 29, 2026	15.03	15.20	14.98	15.20	15.20	7.34%	380
May 28, 2026	14.18	14.36	14.16	14.16	14.16	-3.67%	600
May 27, 2026	14.83	14.99	14.70	14.70	14.70	-1.51%	320
May 26, 2026	14.83	14.93	14.72	14.93	14.93	-2.45%	880
May 25, 2026	14.65	15.30	14.65	15.30	15.30	2.75%	5,000
May 22, 2026	14.80	14.97	14.80	14.89	14.89	-0.71%	466
May 21, 2026	14.50	15.00	14.50	15.00	15.00	2.88%	127
May 20, 2026	14.01	14.68	14.01	14.58	14.58	3.26%	2,025
May 19, 2026	14.70	14.86	14.11	14.12	14.12	-6.15%	1,145
May 18, 2026	15.02	15.14	14.99	15.05	15.04	-5.17%	3,041
May 15, 2026	15.99	16.30	15.87	15.87	15.86	-7.20%	2,330
May 14, 2026	17.76	18.11	17.10	17.10	17.09	-5.03%	997
May 13, 2026	17.56	18.00	17.56	18.00	18.00	5.20%	2,005
May 12, 2026	17.60	17.60	16.70	17.11	17.11	-2.78%	6,720
May 11, 2026	15.45	17.60	15.45	17.60	17.60	12.53%	1,760
May 8, 2026	15.53	15.80	15.53	15.64	15.64	-1.60%	4,338
May 7, 2026	15.44	16.63	15.44	15.90	15.89	4.61%	2,280
May 6, 2026	14.78	16.40	14.78	15.20	15.19	2.95%	1,597
May 5, 2026	15.03	15.25	14.76	14.76	14.76	-2.93%	2,210
May 4, 2026	15.25	15.48	15.10	15.21	15.20	-1.97%	1,064
Apr 30, 2026	14.93	15.51	14.93	15.51	15.51	4.06%	30
Apr 29, 2026	15.16	15.34	14.91	14.91	14.90	-2.26%	1,020
Apr 28, 2026	15.60	15.60	15.19	15.25	15.25	-3.48%	1,965
Apr 27, 2026	16.07	16.07	15.80	15.80	15.80	-1.83%	510
Apr 24, 2026	15.73	16.10	15.50	16.10	16.09	5.23%	930
Apr 23, 2026	15.81	15.85	15.30	15.30	15.29	-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	15.51	-4.26%	3,400
Apr 20, 2026	16.40	16.40	16.21	16.21	16.20	-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	16.46	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