FRA:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	13.09	13.09	13.09	13.09	-	-0.91%	-
Jul 27, 2026	13.56	13.59	13.21	13.21	13.21	-1.60%	1,386
Jul 24, 2026	13.34	13.43	13.30	13.43	13.43	-0.11%	352
Jul 23, 2026	13.66	13.70	13.44	13.44	13.44	-1.14%	2,770
Jul 22, 2026	13.63	13.63	13.60	13.60	13.60	1.08%	400
Jul 21, 2026	12.71	13.45	12.71	13.45	13.45	8.42%	2,440
Jul 20, 2026	12.54	12.65	12.41	12.41	12.41	-0.80%	260
Jul 17, 2026	12.68	12.71	12.51	12.51	12.51	-4.40%	410
Jul 16, 2026	13.35	13.35	13.08	13.08	13.08	-1.28%	25
Jul 15, 2026	13.50	13.50	13.00	13.25	13.25	-0.97%	1,400
Jul 14, 2026	13.38	13.38	13.38	13.38	13.38	-0.93%	-
Jul 13, 2026	13.70	13.70	13.51	13.51	13.51	-1.57%	955
Jul 10, 2026	13.77	13.77	13.65	13.72	13.72	4.14%	1,000
Jul 9, 2026	13.18	13.18	13.18	13.18	13.18	0.84%	-
Jul 8, 2026	13.69	13.70	13.07	13.07	13.07	-1.77%	880
Jul 7, 2026	14.11	14.11	13.30	13.30	13.30	-6.63%	1,060
Jul 6, 2026	14.25	14.25	14.25	14.25	14.25	-2.43%	780
Jul 3, 2026	14.44	14.76	14.44	14.60	14.60	3.55%	560
Jul 2, 2026	13.71	14.10	13.71	14.10	14.10	3.71%	132
Jul 1, 2026	13.20	13.60	13.20	13.60	13.60	0.37%	50
Jun 30, 2026	13.42	13.55	13.42	13.55	13.55	0.04%	400
Jun 29, 2026	13.56	13.70	13.26	13.54	13.54	1.12%	5,200
Jun 26, 2026	13.11	13.39	13.11	13.39	13.39	0.30%	85
Jun 25, 2026	12.73	13.35	12.73	13.35	13.35	5.62%	786
Jun 24, 2026	13.20	13.25	12.64	12.64	12.64	-5.53%	2,938
Jun 23, 2026	13.50	13.50	13.28	13.38	13.38	-3.04%	1,972
Jun 22, 2026	13.62	13.90	13.62	13.80	13.80	1.14%	720
Jun 19, 2026	13.60	13.65	13.60	13.65	13.65	-0.55%	1,700
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