FRA:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	16.55	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	16.79	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	15.42	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	15.81	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	15.33	4.07%	6,909
Mar 20, 2026	15.33	15.75	14.74	14.74	14.73	-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	15.88	-6.03%	6,529
Mar 17, 2026	17.11	17.54	16.83	16.91	16.90	-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	18.04	-0.91%	-
Mar 11, 2026	18.83	18.83	18.06	18.21	18.21	-3.40%	2,357