FRA:HCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	17.78	17.78	17.78	17.78	-	2.20%	-
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
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	13.17	0.84%	-
Jul 8, 2026	13.69	13.70	13.07	13.07	13.06	-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	14.24	-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	13.59	0.37%	50
Jun 30, 2026	13.42	13.55	13.42	13.55	13.54	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	13.64	-0.55%	1,700
Jun 18, 2026	14.27	14.27	13.72	13.72	13.72	-1.29%	730