HCL Technologies Limited (NSE:HCLTECH)
India · Delayed Price · Currency is INR 1,442.30
-7.90 (-0.54%)
Apr 17, 2026, 3:30 PM IST
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,443.30 | 1,458.00 | 1,430.00 | 1,442.30 | 1,442.30 | -0.54% | 3,319,268 |
| Apr 16, 2026 | 1,460.00 | 1,468.70 | 1,435.10 | 1,450.20 | 1,450.20 | -0.08% | 5,229,848 |
| Apr 15, 2026 | 1,445.00 | 1,474.90 | 1,437.10 | 1,451.30 | 1,451.30 | 1.53% | 3,993,858 |
| Apr 13, 2026 | 1,441.00 | 1,447.80 | 1,417.50 | 1,429.40 | 1,429.40 | -1.50% | 2,252,652 |
| Apr 10, 2026 | 1,452.00 | 1,457.60 | 1,421.10 | 1,451.20 | 1,451.20 | -0.94% | 3,450,066 |
| Apr 9, 2026 | 1,458.90 | 1,469.00 | 1,436.00 | 1,464.90 | 1,464.90 | 0.27% | 3,101,205 |
| Apr 8, 2026 | 1,449.90 | 1,466.00 | 1,431.90 | 1,461.00 | 1,461.00 | 1.35% | 4,239,052 |
| Apr 7, 2026 | 1,391.00 | 1,446.50 | 1,388.10 | 1,441.60 | 1,441.60 | 2.73% | 3,459,049 |
| Apr 6, 2026 | 1,397.00 | 1,422.30 | 1,394.10 | 1,403.30 | 1,403.30 | 0.08% | 2,134,581 |
| Apr 2, 2026 | 1,347.00 | 1,412.80 | 1,341.20 | 1,402.20 | 1,402.20 | 3.53% | 6,509,389 |
| Apr 1, 2026 | 1,399.70 | 1,399.70 | 1,349.00 | 1,354.40 | 1,354.40 | 0.95% | 2,469,237 |
| Mar 30, 2026 | 1,350.00 | 1,359.20 | 1,336.20 | 1,341.60 | 1,341.60 | -1.67% | 5,541,018 |
| Mar 27, 2026 | 1,377.00 | 1,407.40 | 1,359.80 | 1,364.40 | 1,364.40 | -1.22% | 8,956,139 |
| Mar 25, 2026 | 1,348.00 | 1,411.40 | 1,348.00 | 1,381.30 | 1,381.30 | 0.58% | 4,167,275 |
| Mar 24, 2026 | 1,380.00 | 1,394.00 | 1,360.00 | 1,373.30 | 1,373.30 | 1.08% | 3,555,664 |
| Mar 23, 2026 | 1,314.80 | 1,365.00 | 1,310.00 | 1,358.60 | 1,358.60 | 1.87% | 5,166,409 |
| Mar 20, 2026 | 1,334.90 | 1,352.50 | 1,328.90 | 1,333.70 | 1,333.70 | 1.67% | 5,050,431 |
| Mar 19, 2026 | 1,341.40 | 1,354.20 | 1,309.20 | 1,311.80 | 1,311.80 | -3.35% | 1,663,249 |
| Mar 18, 2026 | 1,326.50 | 1,378.40 | 1,326.50 | 1,357.20 | 1,357.20 | 2.73% | 2,564,106 |
| Mar 17, 2026 | 1,328.60 | 1,328.60 | 1,297.70 | 1,321.10 | 1,321.10 | -0.56% | 2,285,672 |
| Mar 16, 2026 | 1,312.80 | 1,337.70 | 1,302.40 | 1,328.60 | 1,328.60 | 0.24% | 3,618,375 |
| Mar 13, 2026 | 1,350.00 | 1,356.70 | 1,321.00 | 1,325.40 | 1,325.40 | -2.41% | 2,190,786 |
| Mar 12, 2026 | 1,350.00 | 1,363.40 | 1,341.00 | 1,358.10 | 1,358.10 | 0.58% | 2,616,965 |
| Mar 11, 2026 | 1,367.20 | 1,376.00 | 1,346.90 | 1,350.30 | 1,350.30 | -0.82% | 1,837,000 |
| Mar 10, 2026 | 1,361.00 | 1,364.40 | 1,345.00 | 1,361.50 | 1,361.50 | 0.21% | 1,671,877 |
| Mar 9, 2026 | 1,330.00 | 1,372.70 | 1,328.00 | 1,358.60 | 1,358.60 | 0.14% | 2,256,550 |
| Mar 6, 2026 | 1,356.00 | 1,380.80 | 1,354.20 | 1,356.70 | 1,356.70 | 0.19% | 1,871,596 |
| Mar 5, 2026 | 1,378.20 | 1,378.20 | 1,332.50 | 1,354.10 | 1,354.10 | -0.73% | 2,217,963 |
| Mar 4, 2026 | 1,356.00 | 1,382.00 | 1,356.00 | 1,364.00 | 1,364.00 | -0.51% | 3,161,598 |
| Mar 2, 2026 | 1,351.00 | 1,386.00 | 1,350.00 | 1,371.00 | 1,371.00 | -1.30% | 2,088,938 |
| Feb 27, 2026 | 1,398.00 | 1,404.80 | 1,382.00 | 1,389.10 | 1,389.10 | 1.14% | 8,651,443 |
| Feb 26, 2026 | 1,391.00 | 1,405.00 | 1,368.00 | 1,373.50 | 1,373.50 | -0.34% | 2,329,520 |
| Feb 25, 2026 | 1,355.00 | 1,391.40 | 1,354.00 | 1,378.20 | 1,378.20 | 2.91% | 5,703,505 |
| Feb 24, 2026 | 1,402.30 | 1,406.70 | 1,322.50 | 1,339.20 | 1,339.20 | -6.10% | 10,004,680 |
| Feb 23, 2026 | 1,438.20 | 1,441.60 | 1,415.50 | 1,426.20 | 1,426.20 | -0.72% | 2,629,763 |
| Feb 20, 2026 | 1,443.00 | 1,455.00 | 1,431.00 | 1,436.50 | 1,436.50 | -0.96% | 2,392,491 |
| Feb 19, 2026 | 1,470.00 | 1,501.80 | 1,443.00 | 1,450.40 | 1,450.40 | -1.15% | 2,397,127 |
| Feb 18, 2026 | 1,483.20 | 1,483.20 | 1,443.40 | 1,467.20 | 1,467.20 | -1.04% | 2,036,245 |
| Feb 17, 2026 | 1,464.00 | 1,510.70 | 1,458.00 | 1,482.60 | 1,482.60 | 1.42% | 2,840,341 |
| Feb 16, 2026 | 1,451.10 | 1,467.00 | 1,446.80 | 1,461.80 | 1,461.80 | 0.45% | 2,388,700 |
| Feb 13, 2026 | 1,423.00 | 1,476.80 | 1,396.00 | 1,455.20 | 1,455.20 | -1.42% | 7,214,938 |
| Feb 12, 2026 | 1,529.00 | 1,535.00 | 1,469.50 | 1,476.10 | 1,476.10 | -4.87% | 5,397,659 |
| Feb 11, 2026 | 1,574.00 | 1,578.10 | 1,546.10 | 1,551.60 | 1,551.60 | -1.37% | 2,944,646 |
| Feb 10, 2026 | 1,595.00 | 1,602.40 | 1,567.80 | 1,573.10 | 1,573.10 | -1.80% | 3,234,785 |
| Feb 9, 2026 | 1,600.40 | 1,619.90 | 1,594.40 | 1,602.00 | 1,602.00 | 0.52% | 1,863,558 |
| Feb 6, 2026 | 1,612.00 | 1,612.00 | 1,574.10 | 1,593.70 | 1,593.70 | -1.01% | 3,342,992 |
| Feb 5, 2026 | 1,613.70 | 1,631.80 | 1,600.20 | 1,610.00 | 1,610.00 | -0.73% | 3,184,531 |
| Feb 4, 2026 | 1,642.00 | 1,645.00 | 1,586.00 | 1,621.80 | 1,621.80 | -4.34% | 5,834,470 |
| Feb 3, 2026 | 1,780.00 | 1,780.10 | 1,689.10 | 1,695.30 | 1,695.30 | 1.10% | 3,200,948 |
| Feb 2, 2026 | 1,670.00 | 1,688.50 | 1,653.60 | 1,676.80 | 1,676.80 | 0.64% | 1,916,380 |