HCL Technologies Limited (NSE:HCLTECH)
India · Delayed Price · Currency is INR 1,131.70
-30.10 (-2.59%)
Jun 19, 2026, 3:30 PM IST
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,110.00 | 1,117.00 | 1,091.40 | 1,109.80 | - | -4.48% | 2,368,855 |
| Jun 18, 2026 | 1,152.00 | 1,168.80 | 1,136.10 | 1,161.80 | 1,161.80 | -0.43% | 3,368,037 |
| Jun 17, 2026 | 1,169.00 | 1,173.60 | 1,159.30 | 1,166.80 | 1,166.80 | 0.67% | 2,263,670 |
| Jun 16, 2026 | 1,141.00 | 1,161.90 | 1,137.50 | 1,159.00 | 1,159.00 | 3.55% | 8,343,470 |
| Jun 15, 2026 | 1,123.50 | 1,128.00 | 1,113.00 | 1,119.30 | 1,119.30 | 0.87% | 2,361,006 |
| Jun 12, 2026 | 1,120.00 | 1,122.50 | 1,100.50 | 1,109.60 | 1,109.60 | -0.05% | 2,203,987 |
| Jun 11, 2026 | 1,112.90 | 1,114.00 | 1,089.50 | 1,110.20 | 1,110.20 | -1.93% | 3,435,236 |
| Jun 10, 2026 | 1,140.80 | 1,152.00 | 1,130.00 | 1,132.10 | 1,132.10 | -1.24% | 1,600,595 |
| Jun 9, 2026 | 1,158.70 | 1,159.00 | 1,136.40 | 1,146.30 | 1,146.30 | -0.43% | 2,225,582 |
| Jun 8, 2026 | 1,141.90 | 1,159.00 | 1,132.30 | 1,151.30 | 1,151.30 | -0.29% | 1,546,444 |
| Jun 5, 2026 | 1,179.00 | 1,182.50 | 1,147.00 | 1,154.70 | 1,154.70 | -1.16% | 1,971,395 |
| Jun 4, 2026 | 1,166.40 | 1,176.50 | 1,158.20 | 1,168.30 | 1,168.30 | -0.91% | 2,025,595 |
| Jun 3, 2026 | 1,228.80 | 1,230.00 | 1,176.80 | 1,179.00 | 1,179.00 | -5.19% | 4,800,922 |
| Jun 2, 2026 | 1,210.00 | 1,257.00 | 1,202.20 | 1,243.50 | 1,243.50 | 4.05% | 7,663,067 |
| Jun 1, 2026 | 1,190.10 | 1,212.80 | 1,190.10 | 1,195.10 | 1,195.10 | 0.95% | 5,970,435 |
| 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 |