HCL Technologies Limited (NSE:HCLTECH)
India · Delayed Price · Currency is INR 1,630.80
-30.10 (-1.81%)
At close: Dec 29, 2025
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1,659.70 | 1,660.80 | 1,648.80 | 1,648.90 | - | -0.72% | 148,059 |
| Dec 26, 2025 | 1,668.00 | 1,676.40 | 1,650.50 | 1,660.90 | 1,660.90 | -0.82% | 921,138 |
| Dec 24, 2025 | 1,676.00 | 1,680.00 | 1,665.10 | 1,674.70 | 1,674.70 | -0.31% | 989,858 |
| Dec 23, 2025 | 1,675.10 | 1,686.90 | 1,656.20 | 1,679.90 | 1,679.90 | 0.57% | 1,614,314 |
| Dec 22, 2025 | 1,651.90 | 1,673.50 | 1,644.00 | 1,670.30 | 1,670.30 | 1.70% | 1,339,691 |
| Dec 19, 2025 | 1,675.00 | 1,681.00 | 1,632.50 | 1,642.40 | 1,642.40 | -1.14% | 3,487,150 |
| Dec 18, 2025 | 1,657.00 | 1,673.90 | 1,651.20 | 1,661.40 | 1,661.40 | 0.39% | 1,822,056 |
| Dec 17, 2025 | 1,651.00 | 1,664.50 | 1,646.30 | 1,655.00 | 1,655.00 | 0.20% | 1,394,918 |
| Dec 16, 2025 | 1,681.00 | 1,682.00 | 1,645.40 | 1,651.70 | 1,651.70 | -1.92% | 1,929,309 |
| Dec 15, 2025 | 1,673.20 | 1,688.00 | 1,660.00 | 1,684.00 | 1,684.00 | 0.65% | 1,689,723 |
| Dec 12, 2025 | 1,677.40 | 1,677.90 | 1,660.00 | 1,673.20 | 1,673.20 | 0.05% | 1,284,337 |
| Dec 11, 2025 | 1,667.50 | 1,677.40 | 1,649.00 | 1,672.40 | 1,672.40 | 0.38% | 1,408,684 |
| Dec 10, 2025 | 1,663.30 | 1,671.00 | 1,657.00 | 1,666.00 | 1,666.00 | 0.51% | 1,482,249 |
| Dec 9, 2025 | 1,687.00 | 1,687.00 | 1,656.40 | 1,657.60 | 1,657.60 | -1.84% | 2,817,704 |
| Dec 8, 2025 | 1,683.00 | 1,695.40 | 1,676.90 | 1,688.60 | 1,688.60 | 0.33% | 2,702,407 |
| Dec 5, 2025 | 1,662.70 | 1,691.00 | 1,651.00 | 1,683.00 | 1,683.00 | 1.72% | 3,391,204 |
| Dec 4, 2025 | 1,650.00 | 1,672.00 | 1,645.10 | 1,654.60 | 1,654.60 | 0.86% | 3,935,708 |
| Dec 3, 2025 | 1,635.50 | 1,654.60 | 1,628.80 | 1,640.50 | 1,640.50 | 0.31% | 2,371,611 |
| Dec 2, 2025 | 1,651.00 | 1,652.90 | 1,624.00 | 1,635.50 | 1,635.50 | -0.45% | 2,326,220 |
| Dec 1, 2025 | 1,630.00 | 1,646.50 | 1,628.00 | 1,642.90 | 1,642.90 | 1.15% | 2,034,350 |
| Nov 28, 2025 | 1,629.00 | 1,636.90 | 1,619.00 | 1,624.20 | 1,624.20 | -0.29% | 1,841,289 |
| Nov 27, 2025 | 1,619.10 | 1,633.20 | 1,614.00 | 1,629.00 | 1,629.00 | 0.69% | 2,106,176 |
| Nov 26, 2025 | 1,601.10 | 1,627.50 | 1,601.10 | 1,617.90 | 1,617.90 | 1.05% | 1,243,303 |
| Nov 25, 2025 | 1,618.30 | 1,618.90 | 1,592.60 | 1,601.10 | 1,601.10 | -0.58% | 2,285,950 |
| Nov 24, 2025 | 1,614.30 | 1,640.00 | 1,602.90 | 1,610.40 | 1,610.40 | 0.15% | 6,392,688 |
| Nov 21, 2025 | 1,636.00 | 1,643.50 | 1,606.00 | 1,608.00 | 1,608.00 | -2.27% | 2,958,835 |
| Nov 20, 2025 | 1,662.60 | 1,668.40 | 1,642.60 | 1,645.40 | 1,645.40 | -1.03% | 2,724,035 |
| Nov 19, 2025 | 1,595.30 | 1,669.50 | 1,588.60 | 1,662.60 | 1,662.60 | 4.23% | 6,342,672 |
| Nov 18, 2025 | 1,604.00 | 1,604.00 | 1,590.10 | 1,595.20 | 1,595.20 | -0.70% | 1,640,123 |
| Nov 17, 2025 | 1,594.00 | 1,607.70 | 1,585.50 | 1,606.40 | 1,606.40 | 0.74% | 2,000,978 |
| Nov 14, 2025 | 1,590.00 | 1,598.00 | 1,574.10 | 1,594.60 | 1,594.60 | -0.24% | 2,543,918 |
| Nov 13, 2025 | 1,599.40 | 1,605.00 | 1,580.00 | 1,598.50 | 1,598.50 | 0.28% | 1,944,022 |
| Nov 12, 2025 | 1,575.00 | 1,600.00 | 1,573.50 | 1,594.00 | 1,594.00 | 1.53% | 2,331,564 |
| Nov 11, 2025 | 1,547.80 | 1,572.50 | 1,541.20 | 1,570.00 | 1,570.00 | 1.91% | 2,270,763 |
| Nov 10, 2025 | 1,518.00 | 1,544.90 | 1,511.40 | 1,540.50 | 1,540.50 | 1.86% | 1,558,896 |
| Nov 7, 2025 | 1,515.10 | 1,518.80 | 1,490.50 | 1,512.40 | 1,512.40 | -0.92% | 2,238,714 |
| Nov 6, 2025 | 1,529.10 | 1,531.90 | 1,514.30 | 1,526.40 | 1,526.40 | -0.18% | 2,474,769 |
| Nov 4, 2025 | 1,536.40 | 1,541.90 | 1,525.00 | 1,529.10 | 1,529.10 | -0.93% | 1,666,863 |
| Nov 3, 2025 | 1,540.10 | 1,549.70 | 1,528.20 | 1,543.50 | 1,543.50 | 0.13% | 2,252,136 |
| Oct 31, 2025 | 1,549.80 | 1,558.20 | 1,537.60 | 1,541.50 | 1,541.50 | -0.54% | 1,723,467 |
| Oct 30, 2025 | 1,557.70 | 1,559.90 | 1,538.10 | 1,549.80 | 1,549.80 | -0.48% | 2,183,395 |
| Oct 29, 2025 | 1,530.00 | 1,559.00 | 1,522.00 | 1,557.30 | 1,557.30 | 2.31% | 2,596,355 |
| Oct 28, 2025 | 1,535.00 | 1,542.00 | 1,512.00 | 1,522.10 | 1,522.10 | -0.74% | 1,936,466 |
| Oct 27, 2025 | 1,531.40 | 1,549.50 | 1,526.80 | 1,533.50 | 1,533.50 | 0.64% | 1,394,846 |
| Oct 24, 2025 | 1,525.00 | 1,532.60 | 1,516.40 | 1,523.80 | 1,523.80 | -0.01% | 1,491,451 |
| Oct 23, 2025 | 1,510.00 | 1,547.50 | 1,505.50 | 1,523.90 | 1,523.90 | 2.55% | 5,011,470 |
| Oct 21, 2025 | 1,502.70 | 1,503.00 | 1,481.00 | 1,486.00 | 1,486.00 | -0.63% | 274,400 |
| Oct 20, 2025 | 1,489.90 | 1,509.90 | 1,489.10 | 1,495.40 | 1,495.40 | 0.62% | 2,354,881 |
| Oct 17, 2025 | 1,499.00 | 1,501.30 | 1,479.20 | 1,486.20 | 1,486.20 | -1.90% | 3,210,161 |
| Oct 16, 2025 | 1,499.90 | 1,519.90 | 1,498.00 | 1,515.00 | 1,503.00 | 1.29% | 2,021,043 |