HCL Technologies Limited (NSE:HCLTECH)
India · Delayed Price · Currency is INR 1,302.50
-15.90 (-1.21%)
Aug 21, 2026, 3:14 PM IST
HCL Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,319.90 | 1,321.70 | 1,302.50 | 1,302.50 | 1,302.50 | -1.21% | 1,484,443 |
| Aug 20, 2026 | 1,339.70 | 1,345.30 | 1,318.40 | 1,318.40 | 1,318.40 | -0.48% | 1,510,868 |
| Aug 19, 2026 | 1,309.00 | 1,324.80 | 1,301.40 | 1,324.80 | 1,324.80 | 2.06% | 1,693,632 |
| Aug 18, 2026 | 1,318.00 | 1,320.00 | 1,292.50 | 1,298.00 | 1,298.00 | -2.04% | 3,056,990 |
| Aug 17, 2026 | 1,355.10 | 1,362.80 | 1,325.00 | 1,325.00 | 1,325.00 | -2.57% | 970,745 |
| Aug 14, 2026 | 1,372.80 | 1,374.90 | 1,346.50 | 1,360.00 | 1,360.00 | -0.73% | 1,033,374 |
| Aug 13, 2026 | 1,362.90 | 1,372.90 | 1,354.00 | 1,370.00 | 1,370.00 | 0.34% | 778,760 |
| Aug 12, 2026 | 1,370.00 | 1,370.00 | 1,340.40 | 1,365.40 | 1,365.40 | - | 1,418,468 |
| Aug 11, 2026 | 1,360.10 | 1,379.80 | 1,358.00 | 1,365.40 | 1,365.40 | 0.60% | 1,828,636 |
| Aug 10, 2026 | 1,356.60 | 1,367.50 | 1,351.60 | 1,357.20 | 1,357.20 | 0.04% | 1,321,698 |
| Aug 7, 2026 | 1,329.00 | 1,369.00 | 1,328.00 | 1,356.60 | 1,356.60 | 1.62% | 1,725,616 |
| Aug 6, 2026 | 1,349.90 | 1,363.20 | 1,332.50 | 1,335.00 | 1,335.00 | -1.11% | 3,821,560 |
| Aug 5, 2026 | 1,370.00 | 1,375.00 | 1,337.10 | 1,350.00 | 1,350.00 | -1.45% | 3,215,211 |
| Aug 4, 2026 | 1,375.70 | 1,375.90 | 1,347.40 | 1,369.90 | 1,369.90 | -0.52% | 3,013,543 |
| Aug 3, 2026 | 1,352.00 | 1,377.00 | 1,343.50 | 1,377.00 | 1,377.00 | 2.23% | 2,314,332 |
| Jul 31, 2026 | 1,317.70 | 1,356.50 | 1,294.30 | 1,346.90 | 1,346.90 | -0.43% | 3,369,019 |
| Jul 30, 2026 | 1,349.00 | 1,369.90 | 1,345.60 | 1,352.70 | 1,352.70 | 0.62% | 3,747,919 |
| Jul 29, 2026 | 1,344.00 | 1,352.70 | 1,323.20 | 1,344.30 | 1,344.30 | 1.95% | 3,061,520 |
| Jul 28, 2026 | 1,301.00 | 1,342.00 | 1,301.00 | 1,318.60 | 1,318.60 | 1.75% | 5,187,064 |
| Jul 27, 2026 | 1,284.60 | 1,303.00 | 1,277.30 | 1,295.90 | 1,295.90 | 1.96% | 3,847,049 |
| Jul 24, 2026 | 1,237.00 | 1,276.00 | 1,236.60 | 1,271.00 | 1,271.00 | 2.11% | 3,674,904 |
| Jul 23, 2026 | 1,236.00 | 1,248.80 | 1,228.80 | 1,244.70 | 1,244.70 | 0.60% | 1,878,476 |
| Jul 22, 2026 | 1,243.80 | 1,243.80 | 1,227.70 | 1,237.30 | 1,237.30 | -0.18% | 2,377,718 |
| Jul 21, 2026 | 1,219.00 | 1,240.70 | 1,217.20 | 1,239.50 | 1,239.50 | 1.49% | 4,642,320 |
| Jul 20, 2026 | 1,205.00 | 1,224.70 | 1,200.10 | 1,221.30 | 1,221.30 | 1.45% | 3,612,829 |
| Jul 17, 2026 | 1,197.80 | 1,223.50 | 1,195.80 | 1,203.90 | 1,203.90 | 2.42% | 5,037,972 |
| Jul 16, 2026 | 1,175.40 | 1,204.00 | 1,174.70 | 1,187.40 | 1,175.40 | 1.66% | 5,147,444 |
| Jul 15, 2026 | 1,157.00 | 1,181.60 | 1,144.50 | 1,168.00 | 1,156.20 | 0.11% | 3,253,196 |
| Jul 14, 2026 | 1,200.00 | 1,209.10 | 1,164.00 | 1,166.70 | 1,154.91 | -4.46% | 9,754,723 |
| Jul 13, 2026 | 1,162.00 | 1,237.00 | 1,162.00 | 1,221.20 | 1,208.86 | 4.91% | 9,028,077 |
| Jul 10, 2026 | 1,173.00 | 1,191.50 | 1,153.50 | 1,164.10 | 1,152.34 | 1.19% | 3,979,475 |
| Jul 9, 2026 | 1,144.10 | 1,161.90 | 1,121.00 | 1,150.40 | 1,138.77 | 0.42% | 2,033,525 |
| Jul 8, 2026 | 1,165.00 | 1,176.50 | 1,141.70 | 1,145.60 | 1,134.02 | -1.93% | 3,091,794 |
| Jul 7, 2026 | 1,135.00 | 1,175.00 | 1,134.00 | 1,168.20 | 1,156.39 | 3.00% | 5,179,529 |
| Jul 6, 2026 | 1,145.00 | 1,147.90 | 1,126.00 | 1,134.20 | 1,122.74 | -0.42% | 2,747,815 |
| Jul 3, 2026 | 1,127.10 | 1,159.00 | 1,115.10 | 1,139.00 | 1,127.49 | 5.65% | 12,768,463 |
| Jul 2, 2026 | 1,049.00 | 1,082.90 | 1,048.00 | 1,078.10 | 1,067.20 | 4.24% | 3,726,609 |
| Jul 1, 2026 | 1,070.00 | 1,076.50 | 1,030.00 | 1,034.20 | 1,023.75 | -3.51% | 3,819,777 |
| Jun 30, 2026 | 1,102.50 | 1,105.70 | 1,068.60 | 1,071.80 | 1,060.97 | -2.78% | 3,794,233 |
| Jun 29, 2026 | 1,095.60 | 1,108.30 | 1,086.00 | 1,102.40 | 1,091.26 | 0.15% | 5,186,504 |
| Jun 25, 2026 | 1,133.00 | 1,133.50 | 1,097.50 | 1,100.70 | 1,089.58 | -1.19% | 5,877,425 |
| Jun 24, 2026 | 1,097.60 | 1,121.50 | 1,093.20 | 1,113.90 | 1,102.64 | 0.40% | 3,503,015 |
| Jun 23, 2026 | 1,121.60 | 1,125.80 | 1,105.50 | 1,109.50 | 1,098.29 | -1.86% | 3,235,632 |
| Jun 22, 2026 | 1,136.00 | 1,148.70 | 1,127.00 | 1,130.50 | 1,119.08 | -0.11% | 2,312,385 |
| Jun 19, 2026 | 1,110.00 | 1,136.00 | 1,091.40 | 1,131.70 | 1,120.26 | -2.59% | 10,014,060 |
| Jun 18, 2026 | 1,152.00 | 1,168.80 | 1,136.10 | 1,161.80 | 1,150.06 | -0.43% | 3,368,037 |
| Jun 17, 2026 | 1,169.00 | 1,173.60 | 1,159.30 | 1,166.80 | 1,155.01 | 0.67% | 2,263,670 |
| Jun 16, 2026 | 1,141.00 | 1,161.90 | 1,137.50 | 1,159.00 | 1,147.29 | 3.55% | 8,343,470 |
| Jun 15, 2026 | 1,123.50 | 1,128.00 | 1,113.00 | 1,119.30 | 1,107.99 | 0.87% | 2,361,006 |
| Jun 12, 2026 | 1,120.00 | 1,122.50 | 1,100.50 | 1,109.60 | 1,098.39 | -0.05% | 2,203,987 |