HCL Technologies Limited (NSE:HCLTECH)
India · Delayed Price · Currency is INR 1,703.10
+20.60 (1.22%)
At close: Jan 22, 2026
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,690.60 | 1,709.00 | 1,681.50 | 1,703.10 | - | 1.22% | 1,853,350 |
| 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 |
| Jan 13, 2026 | 1,685.00 | 1,697.60 | 1,626.00 | 1,665.00 | 1,653.03 | -0.16% | 7,149,266 |
| Jan 12, 2026 | 1,659.20 | 1,677.20 | 1,641.50 | 1,667.60 | 1,655.61 | 0.37% | 4,175,707 |
| Jan 9, 2026 | 1,647.10 | 1,675.00 | 1,647.10 | 1,661.40 | 1,649.45 | 0.89% | 3,281,306 |
| Jan 8, 2026 | 1,653.30 | 1,660.60 | 1,635.40 | 1,646.70 | 1,634.86 | -0.06% | 3,266,398 |
| Jan 7, 2026 | 1,620.80 | 1,654.50 | 1,616.70 | 1,647.70 | 1,635.85 | 1.94% | 3,816,569 |
| Jan 6, 2026 | 1,600.30 | 1,626.00 | 1,597.30 | 1,616.30 | 1,604.68 | 0.54% | 2,112,043 |
| Jan 5, 2026 | 1,625.00 | 1,633.50 | 1,580.10 | 1,607.60 | 1,596.04 | -1.99% | 3,245,802 |
| Jan 2, 2026 | 1,632.00 | 1,643.00 | 1,625.10 | 1,640.20 | 1,628.40 | 0.35% | 950,573 |
| Jan 1, 2026 | 1,622.90 | 1,645.70 | 1,618.40 | 1,634.50 | 1,622.74 | 0.69% | 773,806 |
| Dec 31, 2025 | 1,624.50 | 1,631.70 | 1,616.80 | 1,623.30 | 1,611.63 | 0.50% | 1,359,963 |
| Dec 30, 2025 | 1,630.80 | 1,635.70 | 1,611.10 | 1,615.20 | 1,603.58 | -0.96% | 3,323,273 |
| Dec 29, 2025 | 1,659.70 | 1,660.80 | 1,625.40 | 1,630.80 | 1,619.07 | -1.81% | 1,516,288 |
| Dec 26, 2025 | 1,668.00 | 1,676.40 | 1,650.50 | 1,660.90 | 1,648.95 | -0.82% | 921,138 |
| Dec 24, 2025 | 1,676.00 | 1,680.00 | 1,665.10 | 1,674.70 | 1,662.66 | -0.31% | 989,858 |
| Dec 23, 2025 | 1,675.10 | 1,686.90 | 1,656.20 | 1,679.90 | 1,667.82 | 0.57% | 1,614,314 |
| Dec 22, 2025 | 1,651.90 | 1,673.50 | 1,644.00 | 1,670.30 | 1,658.29 | 1.70% | 1,339,691 |
| Dec 19, 2025 | 1,675.00 | 1,681.00 | 1,632.50 | 1,642.40 | 1,630.59 | -1.14% | 3,487,150 |
| Dec 18, 2025 | 1,657.00 | 1,673.90 | 1,651.20 | 1,661.40 | 1,649.45 | 0.39% | 1,822,056 |
| Dec 17, 2025 | 1,651.00 | 1,664.50 | 1,646.30 | 1,655.00 | 1,643.10 | 0.20% | 1,394,918 |
| Dec 16, 2025 | 1,681.00 | 1,682.00 | 1,645.40 | 1,651.70 | 1,639.82 | -1.92% | 1,929,309 |
| Dec 15, 2025 | 1,673.20 | 1,688.00 | 1,660.00 | 1,684.00 | 1,671.89 | 0.65% | 1,689,723 |
| Dec 12, 2025 | 1,677.40 | 1,677.90 | 1,660.00 | 1,673.20 | 1,661.17 | 0.05% | 1,284,337 |
| Dec 11, 2025 | 1,667.50 | 1,677.40 | 1,649.00 | 1,672.40 | 1,660.37 | 0.38% | 1,408,684 |
| Dec 10, 2025 | 1,663.30 | 1,671.00 | 1,657.00 | 1,666.00 | 1,654.02 | 0.51% | 1,482,249 |
| Dec 9, 2025 | 1,687.00 | 1,687.00 | 1,656.40 | 1,657.60 | 1,645.68 | -1.84% | 2,817,704 |
| Dec 8, 2025 | 1,683.00 | 1,695.40 | 1,676.90 | 1,688.60 | 1,676.46 | 0.33% | 2,702,407 |
| Dec 5, 2025 | 1,662.70 | 1,691.00 | 1,651.00 | 1,683.00 | 1,670.90 | 1.72% | 3,391,204 |
| Dec 4, 2025 | 1,650.00 | 1,672.00 | 1,645.10 | 1,654.60 | 1,642.70 | 0.86% | 3,935,708 |
| Dec 3, 2025 | 1,635.50 | 1,654.60 | 1,628.80 | 1,640.50 | 1,628.70 | 0.31% | 2,371,611 |
| Dec 2, 2025 | 1,651.00 | 1,652.90 | 1,624.00 | 1,635.50 | 1,623.74 | -0.45% | 2,326,220 |
| Dec 1, 2025 | 1,630.00 | 1,646.50 | 1,628.00 | 1,642.90 | 1,631.08 | 1.15% | 2,034,350 |
| Nov 28, 2025 | 1,629.00 | 1,636.90 | 1,619.00 | 1,624.20 | 1,612.52 | -0.29% | 1,841,289 |
| Nov 27, 2025 | 1,619.10 | 1,633.20 | 1,614.00 | 1,629.00 | 1,617.28 | 0.69% | 2,106,176 |
| Nov 26, 2025 | 1,601.10 | 1,627.50 | 1,601.10 | 1,617.90 | 1,606.26 | 1.05% | 1,243,303 |
| Nov 25, 2025 | 1,618.30 | 1,618.90 | 1,592.60 | 1,601.10 | 1,589.58 | -0.58% | 2,285,950 |
| Nov 24, 2025 | 1,614.30 | 1,640.00 | 1,602.90 | 1,610.40 | 1,598.82 | 0.15% | 6,392,688 |
| Nov 21, 2025 | 1,636.00 | 1,643.50 | 1,606.00 | 1,608.00 | 1,596.44 | -2.27% | 2,958,835 |
| Nov 20, 2025 | 1,662.60 | 1,668.40 | 1,642.60 | 1,645.40 | 1,633.57 | -1.03% | 2,724,035 |
| Nov 19, 2025 | 1,595.30 | 1,669.50 | 1,588.60 | 1,662.60 | 1,650.64 | 4.23% | 6,342,672 |
| Nov 18, 2025 | 1,604.00 | 1,604.00 | 1,590.10 | 1,595.20 | 1,583.73 | -0.70% | 1,640,123 |
| Nov 17, 2025 | 1,594.00 | 1,607.70 | 1,585.50 | 1,606.40 | 1,594.85 | 0.74% | 2,000,978 |
| Nov 14, 2025 | 1,590.00 | 1,598.00 | 1,574.10 | 1,594.60 | 1,583.13 | -0.24% | 2,543,918 |
| Nov 13, 2025 | 1,599.40 | 1,605.00 | 1,580.00 | 1,598.50 | 1,587.00 | 0.28% | 1,944,022 |
| Nov 12, 2025 | 1,575.00 | 1,600.00 | 1,573.50 | 1,594.00 | 1,582.54 | 1.53% | 2,331,564 |