HCL Technologies Limited HCLTECH
NSE · India · Technology Services
INR 1,243.10+13.10 (+1.07%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,243.10 | +1.07% | INR 1,230.00 | INR 1,256.00 | INR 1,228.90 | 3.43M |
| 2026-09-30 | INR 1,230.00 | +0.65% | INR 1,229.00 | INR 1,256.40 | INR 1,224.80 | 4.24M |
| 2026-09-29 | INR 1,222.00 | -2.44% | INR 1,252.60 | INR 1,261.00 | INR 1,222.00 | 5.60M |
| 2026-09-28 | INR 1,252.60 | -0.43% | INR 1,252.00 | INR 1,267.30 | INR 1,241.80 | 2.27M |
| 2026-09-25 | INR 1,258.00 | +1.16% | INR 1,241.00 | INR 1,266.50 | INR 1,234.60 | 1.57M |
| 2026-09-24 | INR 1,243.60 | -1.04% | INR 1,251.00 | INR 1,263.30 | INR 1,242.80 | 822.11K |
| 2026-09-23 | INR 1,256.70 | -1.08% | INR 1,270.00 | INR 1,279.80 | INR 1,250.00 | 2.72M |
| 2026-09-22 | INR 1,270.40 | -0.83% | INR 1,280.00 | INR 1,286.10 | INR 1,240.30 | 2.68M |
| 2026-09-21 | INR 1,281.00 | +2.54% | INR 1,242.30 | INR 1,284.90 | INR 1,237.30 | 2.75M |
| 2026-09-18 | INR 1,249.30 | -0.72% | INR 1,258.30 | INR 1,260.80 | INR 1,235.60 | 2.89M |
| 2026-09-17 | INR 1,258.30 | +0.42% | INR 1,242.20 | INR 1,258.30 | INR 1,235.30 | 1.39M |
| 2026-09-16 | INR 1,253.00 | -0.06% | INR 1,262.50 | INR 1,284.60 | INR 1,244.90 | 3.05M |
| 2026-09-15 | INR 1,253.70 | +3.95% | INR 1,252.00 | INR 1,290.00 | INR 1,250.00 | 4.44M |
| 2026-09-14 | INR 1,206.10 | 0.00% | INR 1,206.10 | INR 1,206.10 | INR 1,206.10 | 0 |
| 2026-09-11 | INR 1,206.10 | -0.07% | INR 1,196.00 | INR 1,223.40 | INR 1,195.70 | 2.27M |
| 2026-09-10 | INR 1,207.00 | -1.85% | INR 1,224.80 | INR 1,237.00 | INR 1,196.90 | 2.20M |
| 2026-09-09 | INR 1,229.80 | -3.70% | INR 1,248.80 | INR 1,264.80 | INR 1,222.70 | 2.10M |
| 2026-09-08 | INR 1,277.00 | -0.45% | INR 1,281.40 | INR 1,290.00 | INR 1,268.20 | 2.24M |
| 2026-09-07 | INR 1,282.80 | -0.82% | INR 1,271.70 | INR 1,286.80 | INR 1,263.00 | 2.01M |
| 2026-09-04 | INR 1,293.40 | -1.94% | INR 1,324.90 | INR 1,331.40 | INR 1,291.20 | 2.21M |
| 2026-09-03 | INR 1,319.00 | -0.94% | INR 1,345.00 | INR 1,345.00 | INR 1,308.00 | 1.52M |
| 2026-09-02 | INR 1,331.50 | -1.47% | INR 1,340.10 | INR 1,349.30 | INR 1,317.40 | 2.74M |
| 2026-09-01 | INR 1,351.40 | +2.99% | INR 1,316.10 | INR 1,368.00 | INR 1,313.10 | 4.03M |
| 2026-08-31 | INR 1,312.20 | -0.30% | INR 1,316.60 | INR 1,322.60 | INR 1,297.70 | 3.13M |
| 2026-08-28 | INR 1,316.10 | +2.66% | INR 1,290.00 | INR 1,334.20 | INR 1,290.00 | 3.46M |
| 2026-08-27 | INR 1,282.00 | -1.27% | INR 1,295.00 | INR 1,304.70 | INR 1,280.00 | 1.94M |
| 2026-08-26 | INR 1,298.50 | -1.31% | INR 1,319.50 | INR 1,323.00 | INR 1,296.60 | 834.93K |
| 2026-08-25 | INR 1,315.80 | -0.47% | INR 1,322.00 | INR 1,322.90 | INR 1,294.40 | 1.31M |
| 2026-08-24 | INR 1,322.00 | +1.50% | INR 1,302.50 | INR 1,325.80 | INR 1,301.00 | 1.09M |
| 2026-08-21 | INR 1,302.50 | -1.21% | INR 1,319.90 | INR 1,321.70 | INR 1,302.50 | 1.48M |
| 2026-08-20 | INR 1,318.40 | -0.48% | INR 1,339.70 | INR 1,345.30 | INR 1,318.40 | 1.51M |
| 2026-08-19 | INR 1,324.80 | +2.06% | INR 1,309.00 | INR 1,324.80 | INR 1,301.40 | 1.69M |
| 2026-08-18 | INR 1,298.00 | -2.04% | INR 1,318.00 | INR 1,320.00 | INR 1,292.50 | 3.06M |
| 2026-08-17 | INR 1,325.00 | -2.57% | INR 1,355.10 | INR 1,362.80 | INR 1,325.00 | 970.75K |
| 2026-08-14 | INR 1,360.00 | -0.73% | INR 1,372.80 | INR 1,374.90 | INR 1,346.50 | 1.03M |
| 2026-08-13 | INR 1,370.00 | +0.34% | INR 1,362.90 | INR 1,372.90 | INR 1,354.00 | 778.76K |
| 2026-08-12 | INR 1,365.40 | 0.00% | INR 1,370.00 | INR 1,370.00 | INR 1,340.40 | 1.42M |
| 2026-08-11 | INR 1,365.40 | +0.60% | INR 1,360.10 | INR 1,379.80 | INR 1,358.00 | 1.83M |
| 2026-08-10 | INR 1,357.20 | +0.04% | INR 1,356.60 | INR 1,367.50 | INR 1,351.60 | 1.32M |
| 2026-08-07 | INR 1,356.60 | +1.62% | INR 1,329.00 | INR 1,369.00 | INR 1,328.00 | 1.73M |
| 2026-08-06 | INR 1,335.00 | -1.11% | INR 1,349.90 | INR 1,363.20 | INR 1,332.50 | 3.82M |
| 2026-08-05 | INR 1,350.00 | -1.45% | INR 1,370.00 | INR 1,375.00 | INR 1,337.10 | 3.22M |
| 2026-08-04 | INR 1,369.90 | -0.52% | INR 1,375.70 | INR 1,375.90 | INR 1,347.40 | 3.01M |
| 2026-08-03 | INR 1,377.00 | +2.23% | INR 1,352.00 | INR 1,377.00 | INR 1,343.50 | 2.31M |
| 2026-07-31 | INR 1,346.90 | -0.43% | INR 1,317.70 | INR 1,356.50 | INR 1,294.30 | 3.37M |
| 2026-07-30 | INR 1,352.70 | +0.62% | INR 1,349.00 | INR 1,369.90 | INR 1,345.60 | 3.75M |
| 2026-07-29 | INR 1,344.30 | +1.95% | INR 1,344.00 | INR 1,352.70 | INR 1,323.20 | 3.06M |
| 2026-07-28 | INR 1,318.60 | +1.75% | INR 1,301.00 | INR 1,342.00 | INR 1,301.00 | 5.19M |
| 2026-07-27 | INR 1,295.90 | +1.96% | INR 1,284.60 | INR 1,303.00 | INR 1,277.30 | 3.85M |
| 2026-07-24 | INR 1,271.00 | +2.11% | INR 1,237.00 | INR 1,276.00 | INR 1,236.60 | 3.67M |
| 2026-07-23 | INR 1,244.70 | +0.60% | INR 1,236.00 | INR 1,248.80 | INR 1,228.80 | 1.88M |
| 2026-07-22 | INR 1,237.30 | -0.18% | INR 1,243.80 | INR 1,243.80 | INR 1,227.70 | 2.38M |
| 2026-07-21 | INR 1,239.50 | +1.49% | INR 1,219.00 | INR 1,240.70 | INR 1,217.20 | 4.64M |
| 2026-07-20 | INR 1,221.30 | +1.45% | INR 1,205.00 | INR 1,224.70 | INR 1,200.10 | 3.61M |
| 2026-07-17 | INR 1,203.90 | +1.39% | INR 1,197.80 | INR 1,223.50 | INR 1,195.80 | 5.04M |
| 2026-07-16 | INR 1,187.40 | +1.66% | INR 1,175.40 | INR 1,204.00 | INR 1,174.70 | 5.15M |
| 2026-07-15 | INR 1,168.00 | +0.11% | INR 1,157.00 | INR 1,181.60 | INR 1,144.50 | 3.25M |
| 2026-07-14 | INR 1,166.70 | -4.46% | INR 1,200.00 | INR 1,209.10 | INR 1,164.00 | 9.75M |
| 2026-07-13 | INR 1,221.20 | +4.91% | INR 1,162.00 | INR 1,237.00 | INR 1,162.00 | 9.03M |
| 2026-07-10 | INR 1,164.10 | +1.19% | INR 1,173.00 | INR 1,191.50 | INR 1,153.50 | 3.98M |
| 2026-07-09 | INR 1,150.40 | +0.42% | INR 1,144.10 | INR 1,161.90 | INR 1,121.00 | 2.03M |
| 2026-07-08 | INR 1,145.60 | -1.93% | INR 1,165.00 | INR 1,176.50 | INR 1,141.70 | 3.09M |
| 2026-07-07 | INR 1,168.20 | +3.00% | INR 1,135.00 | INR 1,175.00 | INR 1,134.00 | 5.18M |
| 2026-07-06 | INR 1,134.20 | -0.42% | INR 1,145.00 | INR 1,147.90 | INR 1,126.00 | 2.75M |
| 2026-07-03 | INR 1,139.00 | +5.65% | INR 1,127.10 | INR 1,159.00 | INR 1,115.10 | 12.77M |
| 2026-07-02 | INR 1,078.10 | +4.24% | INR 1,049.00 | INR 1,082.90 | INR 1,048.00 | 3.73M |
| 2026-07-01 | INR 1,034.20 | -3.51% | INR 1,070.00 | INR 1,076.50 | INR 1,030.00 | 3.82M |
| 2026-06-30 | INR 1,071.80 | -2.78% | INR 1,102.50 | INR 1,105.70 | INR 1,068.60 | 3.79M |
| 2026-06-29 | INR 1,102.40 | +0.15% | INR 1,095.60 | INR 1,108.30 | INR 1,086.00 | 5.19M |
| 2026-06-26 | INR 1,100.70 | 0.00% | INR 1,100.70 | INR 1,100.70 | INR 1,100.70 | 0 |
| 2026-06-25 | INR 1,100.70 | -1.19% | INR 1,133.00 | INR 1,133.50 | INR 1,097.50 | 5.88M |
| 2026-06-24 | INR 1,113.90 | +0.40% | INR 1,097.60 | INR 1,121.50 | INR 1,093.20 | 3.50M |
| 2026-06-23 | INR 1,109.50 | -1.86% | INR 1,121.60 | INR 1,125.80 | INR 1,105.50 | 3.24M |
| 2026-06-22 | INR 1,130.50 | -0.11% | INR 1,136.00 | INR 1,148.70 | INR 1,127.00 | 2.31M |
| 2026-06-19 | INR 1,131.70 | -2.59% | INR 1,110.00 | INR 1,136.00 | INR 1,091.40 | 10.01M |
| 2026-06-18 | INR 1,161.80 | -0.43% | INR 1,152.00 | INR 1,168.80 | INR 1,136.10 | 3.37M |
| 2026-06-17 | INR 1,166.80 | +0.67% | INR 1,169.00 | INR 1,173.60 | INR 1,159.30 | 2.26M |
| 2026-06-16 | INR 1,159.00 | +3.55% | INR 1,141.00 | INR 1,161.90 | INR 1,137.50 | 8.34M |
| 2026-06-15 | INR 1,119.30 | +0.87% | INR 1,123.50 | INR 1,128.00 | INR 1,113.00 | 2.36M |
| 2026-06-12 | INR 1,109.60 | -0.05% | INR 1,120.00 | INR 1,122.50 | INR 1,100.50 | 2.20M |
| 2026-06-11 | INR 1,110.20 | -1.93% | INR 1,112.90 | INR 1,114.00 | INR 1,089.50 | 3.44M |
| 2026-06-10 | INR 1,132.10 | -1.24% | INR 1,140.80 | INR 1,152.00 | INR 1,130.00 | 1.60M |
| 2026-06-09 | INR 1,146.30 | -0.43% | INR 1,158.70 | INR 1,159.00 | INR 1,136.40 | 2.23M |
| 2026-06-08 | INR 1,151.30 | -0.29% | INR 1,141.90 | INR 1,159.00 | INR 1,132.30 | 1.55M |
| 2026-06-05 | INR 1,154.70 | -1.16% | INR 1,179.00 | INR 1,182.50 | INR 1,147.00 | 1.97M |
| 2026-06-04 | INR 1,168.30 | -0.91% | INR 1,166.40 | INR 1,176.50 | INR 1,158.20 | 2.03M |
| 2026-06-03 | INR 1,179.00 | -5.19% | INR 1,228.80 | INR 1,230.00 | INR 1,176.80 | 4.80M |
| 2026-06-02 | INR 1,243.50 | +4.05% | INR 1,210.00 | INR 1,257.00 | INR 1,202.20 | 7.66M |
| 2026-06-01 | INR 1,195.10 | +0.95% | INR 1,190.10 | INR 1,212.80 | INR 1,190.10 | 5.97M |
| 2026-05-29 | INR 1,183.80 | +1.60% | INR 1,180.00 | INR 1,191.70 | INR 1,177.00 | 12.45M |