HCL Technologies Limited (NSE:HCLTECH)
India · Delayed Price · Currency is INR 1,452.10
-15.80 (-1.08%)
Aug 1, 2025, 3:30 PM IST
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,465.00 | 1,466.90 | 1,450.00 | 1,452.10 | 1,452.10 | -1.08% | 2,152,783 |
| Jul 31, 2025 | 1,465.00 | 1,482.70 | 1,459.50 | 1,467.90 | 1,467.90 | -0.58% | 2,306,285 |
| Jul 30, 2025 | 1,480.50 | 1,484.30 | 1,468.80 | 1,476.50 | 1,476.50 | 0.28% | 1,642,426 |
| Jul 29, 2025 | 1,466.10 | 1,477.50 | 1,461.00 | 1,472.40 | 1,472.40 | 0.43% | 6,223,556 |
| Jul 28, 2025 | 1,490.10 | 1,494.20 | 1,463.50 | 1,466.10 | 1,466.10 | -1.61% | 4,404,841 |
| Jul 25, 2025 | 1,501.10 | 1,512.20 | 1,486.60 | 1,490.10 | 1,490.10 | -1.13% | 2,733,655 |
| Jul 24, 2025 | 1,530.00 | 1,537.90 | 1,501.60 | 1,507.20 | 1,507.20 | -1.48% | 4,654,421 |
| Jul 23, 2025 | 1,524.10 | 1,536.00 | 1,518.00 | 1,529.80 | 1,529.80 | 0.64% | 3,471,536 |
| Jul 22, 2025 | 1,533.10 | 1,539.80 | 1,518.30 | 1,520.10 | 1,520.10 | -0.67% | 3,218,227 |
| Jul 21, 2025 | 1,548.80 | 1,550.70 | 1,526.00 | 1,530.40 | 1,530.40 | -1.19% | 3,368,842 |
| Jul 18, 2025 | 1,544.00 | 1,550.00 | 1,530.00 | 1,548.80 | 1,548.80 | 0.32% | 3,902,458 |
| Jul 17, 2025 | 1,563.60 | 1,566.80 | 1,542.40 | 1,543.90 | 1,531.90 | -1.21% | 4,966,082 |
| Jul 16, 2025 | 1,566.40 | 1,574.00 | 1,560.00 | 1,562.80 | 1,550.65 | -0.23% | 5,218,099 |
| Jul 15, 2025 | 1,590.00 | 1,621.40 | 1,550.00 | 1,566.40 | 1,554.23 | -3.30% | 14,685,607 |
| Jul 14, 2025 | 1,640.00 | 1,642.40 | 1,607.00 | 1,619.80 | 1,607.21 | -1.13% | 3,334,703 |
| Jul 11, 2025 | 1,643.20 | 1,655.50 | 1,630.00 | 1,638.30 | 1,625.57 | -1.53% | 2,548,153 |
| Jul 10, 2025 | 1,675.00 | 1,679.90 | 1,649.00 | 1,663.70 | 1,650.77 | -0.62% | 2,740,853 |
| Jul 9, 2025 | 1,710.00 | 1,714.30 | 1,671.00 | 1,674.00 | 1,660.99 | -2.00% | 2,894,808 |
| Jul 8, 2025 | 1,700.00 | 1,718.90 | 1,687.50 | 1,708.10 | 1,694.82 | -0.13% | 2,139,193 |
| Jul 7, 2025 | 1,725.50 | 1,725.50 | 1,703.30 | 1,710.40 | 1,697.11 | -0.90% | 1,366,412 |
| Jul 4, 2025 | 1,715.00 | 1,729.00 | 1,706.20 | 1,725.90 | 1,712.49 | 0.82% | 768,500 |
| Jul 3, 2025 | 1,716.00 | 1,730.50 | 1,706.50 | 1,711.90 | 1,698.59 | -0.39% | 1,839,063 |
| Jul 2, 2025 | 1,722.00 | 1,738.50 | 1,711.00 | 1,718.60 | 1,705.24 | 0.02% | 2,069,447 |
| Jul 1, 2025 | 1,728.60 | 1,745.00 | 1,714.00 | 1,718.30 | 1,704.94 | -0.60% | 1,639,826 |
| Jun 30, 2025 | 1,725.00 | 1,734.80 | 1,713.30 | 1,728.60 | 1,715.16 | 0.31% | 1,855,229 |
| Jun 27, 2025 | 1,735.00 | 1,752.50 | 1,710.80 | 1,723.30 | 1,709.91 | -0.05% | 6,478,283 |
| Jun 26, 2025 | 1,710.00 | 1,726.90 | 1,702.70 | 1,724.10 | 1,710.70 | 0.41% | 2,971,055 |
| Jun 25, 2025 | 1,702.00 | 1,720.70 | 1,701.00 | 1,717.10 | 1,703.75 | 1.50% | 1,307,518 |
| Jun 24, 2025 | 1,719.90 | 1,732.60 | 1,689.20 | 1,691.80 | 1,678.65 | -0.67% | 3,601,071 |
| Jun 23, 2025 | 1,729.20 | 1,729.80 | 1,699.20 | 1,703.20 | 1,689.96 | -2.11% | 2,221,446 |
| Jun 20, 2025 | 1,713.90 | 1,742.60 | 1,709.10 | 1,739.90 | 1,726.38 | 1.52% | 2,719,770 |
| Jun 19, 2025 | 1,719.70 | 1,719.70 | 1,697.20 | 1,713.90 | 1,700.58 | -0.12% | 2,514,527 |
| Jun 18, 2025 | 1,727.90 | 1,745.00 | 1,710.00 | 1,715.90 | 1,702.56 | -0.79% | 1,794,428 |
| Jun 17, 2025 | 1,728.00 | 1,738.80 | 1,720.00 | 1,729.60 | 1,716.16 | 0.38% | 1,777,245 |
| Jun 16, 2025 | 1,692.00 | 1,729.40 | 1,683.40 | 1,723.00 | 1,709.61 | 1.63% | 2,116,100 |
| Jun 13, 2025 | 1,666.00 | 1,711.00 | 1,664.60 | 1,695.30 | 1,682.12 | -0.35% | 1,988,422 |
| Jun 12, 2025 | 1,725.00 | 1,726.00 | 1,695.00 | 1,701.20 | 1,687.98 | -1.20% | 3,607,962 |
| Jun 11, 2025 | 1,676.00 | 1,725.40 | 1,666.00 | 1,721.90 | 1,708.52 | 3.23% | 5,085,821 |
| Jun 10, 2025 | 1,653.30 | 1,684.90 | 1,649.00 | 1,668.10 | 1,655.13 | 1.20% | 3,055,223 |
| Jun 9, 2025 | 1,648.00 | 1,658.00 | 1,639.00 | 1,648.30 | 1,635.49 | 0.65% | 1,299,786 |
| Jun 6, 2025 | 1,631.20 | 1,639.80 | 1,622.00 | 1,637.70 | 1,624.97 | 0.32% | 1,261,281 |
| Jun 5, 2025 | 1,634.90 | 1,653.90 | 1,624.60 | 1,632.40 | 1,619.71 | 0.39% | 1,409,322 |
| Jun 4, 2025 | 1,631.00 | 1,644.60 | 1,622.20 | 1,626.10 | 1,613.46 | -0.26% | 1,659,720 |
| Jun 3, 2025 | 1,646.90 | 1,651.70 | 1,617.00 | 1,630.40 | 1,617.73 | -0.07% | 2,380,133 |
| Jun 2, 2025 | 1,625.10 | 1,635.20 | 1,605.70 | 1,631.50 | 1,618.82 | -0.31% | 1,883,100 |
| May 30, 2025 | 1,664.70 | 1,664.70 | 1,627.30 | 1,636.60 | 1,623.88 | -1.69% | 4,408,910 |
| May 29, 2025 | 1,670.00 | 1,675.50 | 1,655.60 | 1,664.70 | 1,651.76 | 0.45% | 2,374,051 |
| May 28, 2025 | 1,664.00 | 1,666.80 | 1,647.00 | 1,657.30 | 1,644.42 | 0.31% | 1,775,441 |
| May 27, 2025 | 1,673.80 | 1,675.50 | 1,641.50 | 1,652.10 | 1,639.26 | -1.28% | 2,740,015 |
| May 26, 2025 | 1,652.40 | 1,675.80 | 1,645.60 | 1,673.60 | 1,660.59 | 1.54% | 1,078,813 |