HCL Technologies Limited (NSE:HCLTECH)
India · Delayed Price · Currency is INR 1,353.10
-11.30 (-0.83%)
Mar 30, 2026, 1:11 PM IST
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,377.00 | 1,407.40 | 1,359.80 | 1,364.40 | 1,364.40 | -1.22% | 8,956,139 |
| Mar 25, 2026 | 1,348.00 | 1,411.40 | 1,348.00 | 1,381.30 | 1,381.30 | 0.58% | 4,167,275 |
| Mar 24, 2026 | 1,380.00 | 1,394.00 | 1,360.00 | 1,373.30 | 1,373.30 | 1.08% | 3,555,664 |
| Mar 23, 2026 | 1,314.80 | 1,365.00 | 1,310.00 | 1,358.60 | 1,358.60 | 1.87% | 5,166,409 |
| Mar 20, 2026 | 1,334.90 | 1,352.50 | 1,328.90 | 1,333.70 | 1,333.70 | 1.67% | 5,050,431 |
| Mar 19, 2026 | 1,341.40 | 1,354.20 | 1,309.20 | 1,311.80 | 1,311.80 | -3.35% | 1,663,249 |
| Mar 18, 2026 | 1,326.50 | 1,378.40 | 1,326.50 | 1,357.20 | 1,357.20 | 2.73% | 2,564,106 |
| Mar 17, 2026 | 1,328.60 | 1,328.60 | 1,297.70 | 1,321.10 | 1,321.10 | -0.56% | 2,285,672 |
| Mar 16, 2026 | 1,312.80 | 1,337.70 | 1,302.40 | 1,328.60 | 1,328.60 | 0.24% | 3,618,375 |
| Mar 13, 2026 | 1,350.00 | 1,356.70 | 1,321.00 | 1,325.40 | 1,325.40 | -2.41% | 2,190,786 |
| Mar 12, 2026 | 1,350.00 | 1,363.40 | 1,341.00 | 1,358.10 | 1,358.10 | 0.58% | 2,616,965 |
| Mar 11, 2026 | 1,367.20 | 1,376.00 | 1,346.90 | 1,350.30 | 1,350.30 | -0.82% | 1,837,000 |
| Mar 10, 2026 | 1,361.00 | 1,364.40 | 1,345.00 | 1,361.50 | 1,361.50 | 0.21% | 1,671,877 |
| Mar 9, 2026 | 1,330.00 | 1,372.70 | 1,328.00 | 1,358.60 | 1,358.60 | 0.14% | 2,256,550 |
| Mar 6, 2026 | 1,356.00 | 1,380.80 | 1,354.20 | 1,356.70 | 1,356.70 | 0.19% | 1,871,596 |
| Mar 5, 2026 | 1,378.20 | 1,378.20 | 1,332.50 | 1,354.10 | 1,354.10 | -0.73% | 2,217,963 |
| Mar 4, 2026 | 1,356.00 | 1,382.00 | 1,356.00 | 1,364.00 | 1,364.00 | -0.51% | 3,161,598 |
| Mar 2, 2026 | 1,351.00 | 1,386.00 | 1,350.00 | 1,371.00 | 1,371.00 | -1.30% | 2,088,938 |
| Feb 27, 2026 | 1,398.00 | 1,404.80 | 1,382.00 | 1,389.10 | 1,389.10 | 1.14% | 8,651,443 |
| Feb 26, 2026 | 1,391.00 | 1,405.00 | 1,368.00 | 1,373.50 | 1,373.50 | -0.34% | 2,329,520 |
| Feb 25, 2026 | 1,355.00 | 1,391.40 | 1,354.00 | 1,378.20 | 1,378.20 | 2.91% | 5,703,505 |
| Feb 24, 2026 | 1,402.30 | 1,406.70 | 1,322.50 | 1,339.20 | 1,339.20 | -6.10% | 10,004,680 |
| Feb 23, 2026 | 1,438.20 | 1,441.60 | 1,415.50 | 1,426.20 | 1,426.20 | -0.72% | 2,629,763 |
| Feb 20, 2026 | 1,443.00 | 1,455.00 | 1,431.00 | 1,436.50 | 1,436.50 | -0.96% | 2,392,491 |
| Feb 19, 2026 | 1,470.00 | 1,501.80 | 1,443.00 | 1,450.40 | 1,450.40 | -1.15% | 2,397,127 |
| Feb 18, 2026 | 1,483.20 | 1,483.20 | 1,443.40 | 1,467.20 | 1,467.20 | -1.04% | 2,036,245 |
| Feb 17, 2026 | 1,464.00 | 1,510.70 | 1,458.00 | 1,482.60 | 1,482.60 | 1.42% | 2,840,341 |
| Feb 16, 2026 | 1,451.10 | 1,467.00 | 1,446.80 | 1,461.80 | 1,461.80 | 0.45% | 2,388,700 |
| Feb 13, 2026 | 1,423.00 | 1,476.80 | 1,396.00 | 1,455.20 | 1,455.20 | -1.42% | 7,214,938 |
| Feb 12, 2026 | 1,529.00 | 1,535.00 | 1,469.50 | 1,476.10 | 1,476.10 | -4.87% | 5,397,659 |
| Feb 11, 2026 | 1,574.00 | 1,578.10 | 1,546.10 | 1,551.60 | 1,551.60 | -1.37% | 2,944,646 |
| Feb 10, 2026 | 1,595.00 | 1,602.40 | 1,567.80 | 1,573.10 | 1,573.10 | -1.80% | 3,234,785 |
| Feb 9, 2026 | 1,600.40 | 1,619.90 | 1,594.40 | 1,602.00 | 1,602.00 | 0.52% | 1,863,558 |
| Feb 6, 2026 | 1,612.00 | 1,612.00 | 1,574.10 | 1,593.70 | 1,593.70 | -1.01% | 3,342,992 |
| Feb 5, 2026 | 1,613.70 | 1,631.80 | 1,600.20 | 1,610.00 | 1,610.00 | -0.73% | 3,184,531 |
| Feb 4, 2026 | 1,642.00 | 1,645.00 | 1,586.00 | 1,621.80 | 1,621.80 | -4.34% | 5,834,470 |
| Feb 3, 2026 | 1,780.00 | 1,780.10 | 1,689.10 | 1,695.30 | 1,695.30 | 1.10% | 3,200,948 |
| Feb 2, 2026 | 1,670.00 | 1,688.50 | 1,653.60 | 1,676.80 | 1,676.80 | 0.64% | 1,916,380 |
| Feb 1, 2026 | 1,692.40 | 1,710.10 | 1,613.10 | 1,666.20 | 1,666.20 | -1.73% | 1,846,014 |
| Jan 30, 2026 | 1,713.20 | 1,713.20 | 1,683.00 | 1,695.60 | 1,695.60 | -1.51% | 4,448,681 |
| Jan 29, 2026 | 1,722.80 | 1,725.00 | 1,696.10 | 1,721.60 | 1,721.60 | -0.46% | 2,235,602 |
| Jan 28, 2026 | 1,705.10 | 1,734.40 | 1,691.00 | 1,729.60 | 1,729.60 | 0.55% | 2,713,867 |
| Jan 27, 2026 | 1,720.00 | 1,725.50 | 1,700.50 | 1,720.20 | 1,720.20 | 0.77% | 2,671,530 |
| Jan 23, 2026 | 1,712.70 | 1,721.00 | 1,698.80 | 1,707.00 | 1,707.00 | 0.23% | 1,874,357 |
| Jan 22, 2026 | 1,690.60 | 1,709.00 | 1,681.50 | 1,703.10 | 1,703.10 | 1.22% | 1,853,439 |
| Jan 21, 2026 | 1,687.60 | 1,694.90 | 1,668.90 | 1,682.50 | 1,682.50 | -0.28% | 1,728,435 |
| Jan 20, 2026 | 1,720.00 | 1,720.00 | 1,681.80 | 1,687.30 | 1,687.30 | -1.72% | 1,739,341 |
| Jan 19, 2026 | 1,698.00 | 1,719.00 | 1,685.10 | 1,716.80 | 1,716.80 | 1.11% | 2,087,629 |
| Jan 16, 2026 | 1,670.00 | 1,700.90 | 1,664.80 | 1,698.00 | 1,698.00 | 1.77% | 3,098,089 |
| Jan 14, 2026 | 1,665.00 | 1,677.90 | 1,649.20 | 1,668.50 | 1,656.50 | 0.21% | 2,470,615 |