HCL Technologies Limited (NSE:HCLTECH)
India · Delayed Price · Currency is INR 1,243.10
+13.10 (1.07%)
Oct 1, 2026, 3:15 PM IST
HCL Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,230.00 | 1,256.00 | 1,228.90 | 1,243.10 | 1,243.10 | 1.07% | 3,430,282 |
| Sep 30, 2026 | 1,229.00 | 1,256.40 | 1,224.80 | 1,230.00 | 1,230.00 | 0.65% | 4,242,658 |
| Sep 29, 2026 | 1,252.60 | 1,261.00 | 1,222.00 | 1,222.00 | 1,222.00 | -2.44% | 5,604,932 |
| Sep 28, 2026 | 1,252.00 | 1,267.30 | 1,241.80 | 1,252.60 | 1,252.60 | -0.43% | 2,272,247 |
| Sep 25, 2026 | 1,241.00 | 1,266.50 | 1,234.60 | 1,258.00 | 1,258.00 | 1.16% | 1,568,243 |
| Sep 24, 2026 | 1,251.00 | 1,263.30 | 1,242.80 | 1,243.60 | 1,243.60 | -1.04% | 822,109 |
| Sep 23, 2026 | 1,270.00 | 1,279.80 | 1,250.00 | 1,256.70 | 1,256.70 | -1.08% | 2,724,431 |
| Sep 22, 2026 | 1,280.00 | 1,286.10 | 1,240.30 | 1,270.40 | 1,270.40 | -0.83% | 2,680,986 |
| Sep 21, 2026 | 1,242.30 | 1,284.90 | 1,237.30 | 1,281.00 | 1,281.00 | 2.54% | 2,751,906 |
| Sep 18, 2026 | 1,258.30 | 1,260.80 | 1,235.60 | 1,249.30 | 1,249.30 | -0.72% | 2,886,447 |
| Sep 17, 2026 | 1,242.20 | 1,258.30 | 1,235.30 | 1,258.30 | 1,258.30 | 0.42% | 1,386,250 |
| Sep 16, 2026 | 1,262.50 | 1,284.60 | 1,244.90 | 1,253.00 | 1,253.00 | -0.06% | 3,049,093 |
| Sep 15, 2026 | 1,252.00 | 1,290.00 | 1,250.00 | 1,253.70 | 1,253.70 | 3.95% | 4,443,984 |
| Sep 11, 2026 | 1,196.00 | 1,223.40 | 1,195.70 | 1,206.10 | 1,206.10 | -0.07% | 2,272,845 |
| Sep 10, 2026 | 1,224.80 | 1,237.00 | 1,196.90 | 1,207.00 | 1,207.00 | -1.85% | 2,197,859 |
| Sep 9, 2026 | 1,248.80 | 1,264.80 | 1,222.70 | 1,229.80 | 1,229.80 | -3.70% | 2,099,173 |
| Sep 8, 2026 | 1,281.40 | 1,290.00 | 1,268.20 | 1,277.00 | 1,277.00 | -0.45% | 2,241,262 |
| Sep 7, 2026 | 1,271.70 | 1,286.80 | 1,263.00 | 1,282.80 | 1,282.80 | -0.82% | 2,008,363 |
| Sep 4, 2026 | 1,324.90 | 1,331.40 | 1,291.20 | 1,293.40 | 1,293.40 | -1.94% | 2,210,569 |
| Sep 3, 2026 | 1,345.00 | 1,345.00 | 1,308.00 | 1,319.00 | 1,319.00 | -0.94% | 1,515,496 |
| Sep 2, 2026 | 1,340.10 | 1,349.30 | 1,317.40 | 1,331.50 | 1,331.50 | -1.47% | 2,739,386 |
| Sep 1, 2026 | 1,316.10 | 1,368.00 | 1,313.10 | 1,351.40 | 1,351.40 | 2.99% | 4,031,856 |
| Aug 31, 2026 | 1,316.60 | 1,322.60 | 1,297.70 | 1,312.20 | 1,312.20 | -0.30% | 3,125,051 |
| Aug 28, 2026 | 1,290.00 | 1,334.20 | 1,290.00 | 1,316.10 | 1,316.10 | 2.66% | 3,459,476 |
| Aug 27, 2026 | 1,295.00 | 1,304.70 | 1,280.00 | 1,282.00 | 1,282.00 | -1.27% | 1,936,771 |
| Aug 26, 2026 | 1,319.50 | 1,323.00 | 1,296.60 | 1,298.50 | 1,298.50 | -1.31% | 834,925 |
| Aug 25, 2026 | 1,322.00 | 1,322.90 | 1,294.40 | 1,315.80 | 1,315.80 | -0.47% | 1,314,934 |
| Aug 24, 2026 | 1,302.50 | 1,325.80 | 1,301.00 | 1,322.00 | 1,322.00 | 1.50% | 1,091,648 |
| 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 |