HCL Technologies Limited (NSE:HCLTECH)
India · Delayed Price · Currency is INR 1,183.80
+18.60 (1.60%)
May 29, 2026, 3:29 PM IST
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,180.00 | 1,191.70 | 1,177.00 | 1,183.80 | 1,183.80 | 1.60% | 12,446,600 |
| May 27, 2026 | 1,155.30 | 1,169.80 | 1,153.70 | 1,165.20 | 1,165.20 | 0.28% | 1,004,168 |
| May 26, 2026 | 1,165.70 | 1,173.70 | 1,160.00 | 1,161.90 | 1,161.90 | -0.33% | 1,196,820 |
| May 25, 2026 | 1,168.00 | 1,178.00 | 1,162.10 | 1,165.70 | 1,165.70 | 0.15% | 1,419,803 |
| May 22, 2026 | 1,169.90 | 1,176.00 | 1,159.90 | 1,164.00 | 1,164.00 | -0.36% | 2,044,782 |
| May 21, 2026 | 1,173.70 | 1,180.60 | 1,163.20 | 1,168.20 | 1,168.20 | -0.14% | 2,245,247 |
| May 20, 2026 | 1,166.20 | 1,181.00 | 1,162.40 | 1,169.80 | 1,169.80 | -0.81% | 1,415,960 |
| May 19, 2026 | 1,156.00 | 1,198.30 | 1,152.30 | 1,179.40 | 1,179.40 | 2.86% | 5,756,760 |
| May 18, 2026 | 1,129.00 | 1,149.50 | 1,121.40 | 1,146.60 | 1,146.60 | 1.24% | 2,588,569 |
| May 15, 2026 | 1,121.90 | 1,152.00 | 1,121.80 | 1,132.60 | 1,132.60 | 0.77% | 3,729,249 |
| May 14, 2026 | 1,139.00 | 1,143.20 | 1,103.40 | 1,124.00 | 1,124.00 | -1.68% | 5,837,032 |
| May 13, 2026 | 1,146.30 | 1,154.60 | 1,137.10 | 1,143.20 | 1,143.20 | -0.23% | 2,635,034 |
| May 12, 2026 | 1,183.00 | 1,184.00 | 1,142.60 | 1,145.80 | 1,145.80 | -4.11% | 3,959,561 |
| May 11, 2026 | 1,196.90 | 1,206.30 | 1,191.10 | 1,194.90 | 1,194.90 | -0.29% | 2,505,962 |
| May 8, 2026 | 1,179.80 | 1,202.80 | 1,176.80 | 1,198.40 | 1,198.40 | 1.27% | 2,813,749 |
| May 7, 2026 | 1,195.00 | 1,196.00 | 1,181.10 | 1,183.40 | 1,183.40 | -0.48% | 3,725,309 |
| May 6, 2026 | 1,208.00 | 1,212.00 | 1,186.40 | 1,189.10 | 1,189.10 | -0.92% | 3,541,520 |
| May 5, 2026 | 1,200.00 | 1,205.40 | 1,190.00 | 1,200.20 | 1,200.20 | -0.02% | 2,459,953 |
| May 4, 2026 | 1,208.00 | 1,213.50 | 1,191.40 | 1,200.50 | 1,200.50 | 0.12% | 3,318,673 |
| Apr 30, 2026 | 1,200.00 | 1,213.70 | 1,184.00 | 1,199.10 | 1,199.10 | -0.09% | 5,070,033 |
| Apr 29, 2026 | 1,200.00 | 1,210.80 | 1,192.10 | 1,200.20 | 1,200.20 | 0.35% | 4,777,201 |
| Apr 28, 2026 | 1,227.90 | 1,232.70 | 1,192.30 | 1,196.00 | 1,196.00 | -2.62% | 6,643,295 |
| Apr 27, 2026 | 1,209.00 | 1,232.00 | 1,201.00 | 1,228.20 | 1,228.20 | 2.08% | 6,066,942 |
| Apr 24, 2026 | 1,264.40 | 1,264.80 | 1,198.10 | 1,203.20 | 1,203.20 | -4.02% | 10,903,510 |
| Apr 23, 2026 | 1,290.00 | 1,294.30 | 1,272.00 | 1,277.60 | 1,253.60 | -0.60% | 8,304,759 |
| Apr 22, 2026 | 1,345.00 | 1,358.00 | 1,281.00 | 1,285.30 | 1,261.16 | -10.82% | 33,066,250 |
| Apr 21, 2026 | 1,430.00 | 1,455.00 | 1,422.40 | 1,441.20 | 1,414.13 | 0.90% | 3,091,487 |
| Apr 20, 2026 | 1,445.90 | 1,451.90 | 1,424.00 | 1,428.30 | 1,401.47 | -0.97% | 2,352,656 |
| Apr 17, 2026 | 1,443.30 | 1,458.00 | 1,430.00 | 1,442.30 | 1,415.21 | -0.54% | 3,319,268 |
| Apr 16, 2026 | 1,460.00 | 1,468.70 | 1,435.10 | 1,450.20 | 1,422.96 | -0.08% | 5,229,848 |
| Apr 15, 2026 | 1,445.00 | 1,474.90 | 1,437.10 | 1,451.30 | 1,424.04 | 1.53% | 3,993,858 |
| Apr 13, 2026 | 1,441.00 | 1,447.80 | 1,417.50 | 1,429.40 | 1,402.55 | -1.50% | 2,252,652 |
| Apr 10, 2026 | 1,452.00 | 1,457.60 | 1,421.10 | 1,451.20 | 1,423.94 | -0.94% | 3,450,066 |
| Apr 9, 2026 | 1,458.90 | 1,469.00 | 1,436.00 | 1,464.90 | 1,437.38 | 0.27% | 3,101,205 |
| Apr 8, 2026 | 1,449.90 | 1,466.00 | 1,431.90 | 1,461.00 | 1,433.55 | 1.35% | 4,239,052 |
| Apr 7, 2026 | 1,391.00 | 1,446.50 | 1,388.10 | 1,441.60 | 1,414.52 | 2.73% | 3,459,049 |
| Apr 6, 2026 | 1,397.00 | 1,422.30 | 1,394.10 | 1,403.30 | 1,376.94 | 0.08% | 2,134,581 |
| Apr 2, 2026 | 1,347.00 | 1,412.80 | 1,341.20 | 1,402.20 | 1,375.86 | 3.53% | 6,509,389 |
| Apr 1, 2026 | 1,399.70 | 1,399.70 | 1,349.00 | 1,354.40 | 1,328.96 | 0.95% | 2,469,237 |
| Mar 30, 2026 | 1,350.00 | 1,359.20 | 1,336.20 | 1,341.60 | 1,316.40 | -1.67% | 5,541,018 |
| Mar 27, 2026 | 1,377.00 | 1,407.40 | 1,359.80 | 1,364.40 | 1,338.77 | -1.22% | 8,956,139 |
| Mar 25, 2026 | 1,348.00 | 1,411.40 | 1,348.00 | 1,381.30 | 1,355.35 | 0.58% | 4,167,275 |
| Mar 24, 2026 | 1,380.00 | 1,394.00 | 1,360.00 | 1,373.30 | 1,347.50 | 1.08% | 3,555,664 |
| Mar 23, 2026 | 1,314.80 | 1,365.00 | 1,310.00 | 1,358.60 | 1,333.08 | 1.87% | 5,166,409 |
| Mar 20, 2026 | 1,334.90 | 1,352.50 | 1,328.90 | 1,333.70 | 1,308.65 | 1.67% | 5,050,431 |
| Mar 19, 2026 | 1,341.40 | 1,354.20 | 1,309.20 | 1,311.80 | 1,287.16 | -3.35% | 1,663,249 |
| Mar 18, 2026 | 1,326.50 | 1,378.40 | 1,326.50 | 1,357.20 | 1,331.70 | 2.73% | 2,564,106 |
| Mar 17, 2026 | 1,328.60 | 1,328.60 | 1,297.70 | 1,321.10 | 1,296.28 | -0.56% | 2,285,672 |
| Mar 16, 2026 | 1,312.80 | 1,337.70 | 1,302.40 | 1,328.60 | 1,303.64 | 0.24% | 3,618,375 |
| Mar 13, 2026 | 1,350.00 | 1,356.70 | 1,321.00 | 1,325.40 | 1,300.50 | -2.41% | 2,190,786 |