FRA:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	16.69	16.69	16.38	16.38	16.38	-1.56%	-
Sep 17, 2026	15.78	16.64	15.78	16.64	16.64	7.32%	1,950
Sep 16, 2026	16.20	16.20	15.50	15.50	15.50	-4.41%	650
Sep 15, 2026	16.24	16.24	15.97	16.22	16.22	-1.61%	739
Sep 14, 2026	16.86	16.86	16.31	16.48	16.48	-5.01%	1,125
Sep 11, 2026	17.10	17.35	17.10	17.35	17.35	0.26%	450
Sep 10, 2026	17.96	17.96	17.27	17.31	17.31	-3.35%	380
Sep 9, 2026	17.60	18.01	17.60	17.91	17.91	1.13%	250
Sep 8, 2026	17.65	17.71	17.30	17.71	17.71	0.48%	615
Sep 7, 2026	17.62	17.62	17.62	17.62	17.62	-3.19%	-
Sep 4, 2026	18.12	18.20	18.12	18.20	18.20	-0.16%	530
Sep 3, 2026	18.01	18.59	17.91	18.23	18.23	4.11%	670
Sep 2, 2026	16.36	17.51	16.36	17.51	17.51	4.44%	1,762
Sep 1, 2026	17.00	17.00	16.36	16.77	16.77	-1.38%	3,959
Aug 31, 2026	17.32	17.44	17.00	17.00	17.00	-3.08%	1,120
Aug 28, 2026	18.07	18.75	17.54	17.54	17.54	-1.46%	1,825
Aug 27, 2026	17.71	17.80	17.71	17.80	17.80	0.85%	50
Aug 26, 2026	17.78	17.96	17.50	17.65	17.65	1.48%	4,200
Aug 25, 2026	17.46	17.46	17.40	17.40	17.39	-0.83%	312
Aug 24, 2026	17.82	18.07	17.28	17.54	17.54	-1.74%	3,751
Aug 21, 2026	17.98	18.39	17.40	17.85	17.85	-0.86%	4,634
Aug 20, 2026	17.49	18.03	17.04	18.01	18.00	3.27%	5,750
Aug 19, 2026	15.30	17.50	15.30	17.44	17.43	9.90%	4,140
Aug 18, 2026	16.24	16.24	15.87	15.87	15.86	-2.88%	1,000
Aug 17, 2026	16.30	16.40	15.91	16.34	16.33	5.93%	5,474
Aug 14, 2026	15.20	15.42	15.20	15.42	15.42	1.55%	700
Aug 13, 2026	15.46	15.46	15.02	15.19	15.18	-3.34%	3,562
Aug 12, 2026	15.54	16.05	15.54	15.71	15.71	6.15%	2,199
Aug 11, 2026	15.35	15.35	14.80	14.80	14.80	-2.18%	4,300
Aug 10, 2026	14.75	15.13	14.50	15.13	15.13	4.71%	8,055
Aug 7, 2026	13.91	14.54	13.91	14.45	14.45	2.45%	2,274
Aug 6, 2026	14.30	14.31	13.90	14.11	14.10	-2.86%	2,350
Aug 5, 2026	13.80	14.52	13.80	14.52	14.52	13.84%	6,035
Aug 4, 2026	12.51	12.76	12.50	12.76	12.75	6.56%	250
Aug 3, 2026	12.32	12.32	11.97	11.97	11.97	-5.26%	283
Jul 31, 2026	12.86	12.93	12.64	12.64	12.63	-1.71%	2,000
Jul 30, 2026	12.31	12.86	12.31	12.86	12.85	2.84%	120
Jul 29, 2026	12.78	12.78	12.34	12.50	12.50	-2.38%	850
Jul 28, 2026	13.09	13.20	12.81	12.81	12.80	-3.07%	1,129
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	13.42	-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	13.59	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	12.40	-0.80%	260
Jul 17, 2026	12.68	12.71	12.51	12.51	12.50	-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	13.50	-1.57%	955