HCL Technologies Limited (NSE:HCLTECH)
India · Delayed Price · Currency is INR 1,594.60
-3.90 (-0.24%)
Nov 14, 2025, 3:29 PM IST
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,590.00 | 1,598.00 | 1,574.10 | 1,594.60 | 1,594.60 | -0.24% | 2,543,826 |
| 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% | 2,183,575 |
| 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 |
| Oct 15, 2025 | 1,497.90 | 1,509.40 | 1,486.10 | 1,495.70 | 1,483.85 | 0.02% | 1,710,696 |
| Oct 14, 2025 | 1,515.40 | 1,535.00 | 1,490.20 | 1,495.40 | 1,483.56 | 0.05% | 5,802,489 |
| Oct 13, 2025 | 1,490.00 | 1,502.20 | 1,476.50 | 1,494.70 | 1,482.86 | -0.05% | 1,820,492 |
| Oct 10, 2025 | 1,491.00 | 1,498.50 | 1,473.90 | 1,495.50 | 1,483.65 | 0.61% | 2,129,445 |
| Oct 9, 2025 | 1,453.20 | 1,491.10 | 1,452.50 | 1,486.50 | 1,474.73 | 2.29% | 2,681,316 |
| Oct 8, 2025 | 1,433.20 | 1,458.70 | 1,427.20 | 1,453.20 | 1,441.69 | 1.38% | 1,735,807 |
| Oct 7, 2025 | 1,422.00 | 1,441.90 | 1,417.20 | 1,433.40 | 1,422.05 | 1.11% | 1,592,836 |
| Oct 6, 2025 | 1,393.50 | 1,421.00 | 1,390.80 | 1,417.70 | 1,406.47 | 1.74% | 1,970,901 |
| Oct 3, 2025 | 1,396.50 | 1,399.80 | 1,380.40 | 1,393.50 | 1,382.46 | 0.29% | 2,793,839 |
| Oct 1, 2025 | 1,386.10 | 1,396.80 | 1,382.00 | 1,389.50 | 1,378.49 | 0.32% | 2,253,527 |
| Sep 30, 2025 | 1,392.10 | 1,405.00 | 1,381.90 | 1,385.10 | 1,374.13 | -0.17% | 2,782,077 |
| Sep 29, 2025 | 1,397.10 | 1,402.60 | 1,383.00 | 1,387.40 | 1,376.41 | -0.57% | 2,990,852 |
| Sep 26, 2025 | 1,420.00 | 1,426.50 | 1,392.00 | 1,395.30 | 1,384.25 | -2.00% | 2,568,054 |
| Sep 25, 2025 | 1,440.20 | 1,442.50 | 1,416.00 | 1,423.80 | 1,412.52 | -1.28% | 2,713,354 |
| Sep 24, 2025 | 1,425.10 | 1,444.70 | 1,420.00 | 1,442.30 | 1,430.88 | 0.87% | 2,894,044 |
| Sep 23, 2025 | 1,444.20 | 1,444.20 | 1,420.40 | 1,429.80 | 1,418.47 | -0.70% | 3,106,480 |
| Sep 22, 2025 | 1,423.00 | 1,449.20 | 1,415.00 | 1,439.90 | 1,428.49 | -1.87% | 4,457,129 |
| Sep 19, 2025 | 1,493.80 | 1,493.80 | 1,464.00 | 1,467.40 | 1,455.78 | -1.77% | 3,197,957 |
| Sep 18, 2025 | 1,492.60 | 1,502.90 | 1,486.10 | 1,493.80 | 1,481.97 | 0.83% | 2,792,406 |
| Sep 17, 2025 | 1,490.80 | 1,499.00 | 1,475.30 | 1,481.50 | 1,469.77 | -0.11% | 2,656,774 |
| Sep 16, 2025 | 1,463.90 | 1,485.20 | 1,461.10 | 1,483.10 | 1,471.35 | 1.13% | 1,724,524 |
| Sep 15, 2025 | 1,467.20 | 1,468.30 | 1,452.00 | 1,466.50 | 1,454.89 | -0.05% | 1,725,617 |
| Sep 12, 2025 | 1,475.00 | 1,480.00 | 1,463.00 | 1,467.20 | 1,455.58 | -0.03% | 2,110,883 |
| Sep 11, 2025 | 1,463.90 | 1,470.40 | 1,458.30 | 1,467.70 | 1,456.08 | 0.26% | 1,982,922 |
| Sep 10, 2025 | 1,434.90 | 1,471.90 | 1,432.10 | 1,463.90 | 1,452.31 | 2.58% | 3,205,712 |
| Sep 9, 2025 | 1,410.20 | 1,431.80 | 1,409.10 | 1,427.10 | 1,415.80 | 1.72% | 2,906,889 |
| Sep 8, 2025 | 1,423.90 | 1,428.60 | 1,401.00 | 1,403.00 | 1,391.89 | -1.13% | 2,930,024 |
| Sep 5, 2025 | 1,448.00 | 1,452.30 | 1,402.80 | 1,419.00 | 1,407.76 | -1.68% | 3,895,199 |
| Sep 4, 2025 | 1,465.10 | 1,465.90 | 1,440.90 | 1,443.30 | 1,431.87 | -1.56% | 2,192,155 |
| Sep 3, 2025 | 1,475.00 | 1,475.00 | 1,452.60 | 1,466.10 | 1,454.49 | 0.03% | 1,800,307 |