UK markets close in 1 hour 20 minutes

HCL Technologies Limited (HCLTECH.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,503.65+24.00 (+1.62%)
At close: 03:51PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241,480.001,514.901,479.401,503.651,503.6583,130
24 Apr 20241,488.401,497.301,476.351,479.651,479.6516,658
23 Apr 20241,472.251,501.001,472.001,486.601,486.6071,655
22 Apr 20241,451.451,472.651,450.251,465.801,465.8058,553
19 Apr 20241,442.901,455.201,435.501,447.901,447.9087,708
18 Apr 20241,476.301,480.751,452.151,467.651,467.6560,559
16 Apr 20241,487.601,501.001,467.701,476.301,476.3094,415
15 Apr 20241,501.551,530.001,494.301,505.451,505.4533,527
12 Apr 20241,542.451,543.001,516.401,520.851,520.85117,913
10 Apr 20241,542.351,552.001,536.651,539.101,539.1039,806
09 Apr 20241,540.001,561.901,535.001,540.801,540.8039,295
08 Apr 20241,551.251,554.851,537.401,539.801,539.8047,962
05 Apr 20241,551.701,551.701,524.001,545.501,545.5065,724
04 Apr 20241,542.551,552.851,519.001,539.651,539.6586,896
03 Apr 20241,527.801,558.451,519.251,536.101,536.1046,804
02 Apr 20241,569.151,569.151,525.051,528.101,528.1035,826
01 Apr 20241,547.151,569.401,547.151,556.451,556.4541,288
28 Mar 20241,547.401,560.951,531.051,543.301,543.3088,541
27 Mar 20241,567.051,576.501,540.101,547.251,547.2542,841
26 Mar 20241,531.301,592.451,531.301,563.201,563.2077,180
22 Mar 20241,555.651,567.501,507.501,558.051,558.05234,870
21 Mar 20241,600.451,618.901,584.651,597.301,597.3011,861
20 Mar 20241,603.051,618.701,578.101,586.651,586.6542,536
19 Mar 20241,654.951,654.951,595.001,598.951,598.9543,733
18 Mar 20241,648.301,662.651,634.201,641.951,641.9554,382
15 Mar 20241,678.951,678.951,642.901,647.601,647.6042,707
14 Mar 20241,630.051,683.001,612.851,679.651,679.65100,239
13 Mar 20241,636.351,650.251,611.001,631.401,631.4018,116
12 Mar 20241,637.901,665.001,633.451,635.001,635.00140,329
11 Mar 20241,652.751,659.601,633.801,638.601,638.6063,891
07 Mar 20241,645.301,653.701,630.401,637.051,637.05142,296
06 Mar 20241,609.101,649.001,603.351,644.251,644.25871,567
05 Mar 20241,613.251,629.951,608.001,619.651,619.65158,293
04 Mar 20241,663.451,663.451,634.201,636.851,636.85132,929
01 Mar 20241,679.951,679.951,639.651,644.451,644.45111,686
29 Feb 20241,641.051,678.401,636.301,667.151,667.1511,866
28 Feb 20241,663.001,671.501,643.551,650.501,650.5029,213
27 Feb 20241,649.601,673.001,649.601,659.551,659.5530,724
26 Feb 20241,662.351,664.351,640.001,649.601,649.6016,090
23 Feb 20241,694.251,696.501,662.851,665.701,665.7062,567
22 Feb 20241,636.951,691.751,636.951,686.751,686.7537,922
21 Feb 20241,661.601,664.501,632.101,635.651,635.6528,604
20 Feb 20241,671.001,672.851,645.151,662.851,662.8520,734
19 Feb 20241,668.051,682.551,660.801,674.951,674.9542,149
16 Feb 20241,678.451,678.451,650.251,668.001,668.0048,622
15 Feb 20241,676.501,696.001,649.751,661.801,661.8052,163
14 Feb 20241,650.051,678.001,625.501,671.951,671.9584,662
13 Feb 20241,670.251,672.851,648.601,666.351,666.3532,968
12 Feb 20241,636.951,685.001,636.951,666.151,666.15157,334
09 Feb 20241,645.851,646.001,615.051,632.001,632.0076,340
08 Feb 20241,625.001,647.351,616.701,634.451,634.4553,974
07 Feb 20241,625.251,629.201,599.001,614.951,614.9563,933
06 Feb 20241,572.351,627.251,558.651,624.001,624.001,192,898
05 Feb 20241,583.501,588.201,551.201,555.151,555.1512,685
02 Feb 20241,585.001,612.701,576.151,583.501,583.5072,596
01 Feb 20241,573.501,596.901,566.301,576.501,576.5028,621
31 Jan 20241,555.151,580.351,546.101,575.801,575.801,472,496
30 Jan 20241,585.501,592.001,550.001,558.901,558.9049,889
29 Jan 20241,560.051,588.701,551.001,574.851,574.8532,467
25 Jan 20241,571.951,571.951,536.951,551.001,551.0056,657
24 Jan 20241,523.801,581.001,523.801,575.201,575.2040,361
23 Jan 20241,551.801,567.001,517.001,522.851,522.8542,830
19 Jan 20241,574.901,590.001,558.351,567.901,567.90157,696
19 Jan 202412 Dividend
18 Jan 2024------
17 Jan 20241,529.101,584.951,517.701,576.051,576.0560,398
16 Jan 20241,592.951,592.951,538.251,555.201,555.20153,079
15 Jan 20241,602.901,617.651,575.151,587.701,587.70299,115
12 Jan 20241,500.251,554.751,499.051,543.001,543.00344,485
11 Jan 20241,504.851,504.851,474.001,485.751,485.7536,230
10 Jan 20241,470.001,507.251,470.001,491.751,491.75162,708
09 Jan 20241,461.001,480.501,454.101,460.401,460.4092,198
08 Jan 20241,438.251,451.751,430.801,447.451,447.45105,654
05 Jan 20241,424.151,438.501,421.601,432.851,432.8567,851
04 Jan 20241,437.501,443.751,417.351,419.651,419.6558,727
03 Jan 20241,460.001,461.401,436.001,437.501,437.5051,615
02 Jan 20241,489.851,489.851,461.751,469.151,469.1533,054
01 Jan 20241,455.051,495.001,455.051,483.151,483.1560,077
29 Dec 20231,473.351,481.751,457.401,466.101,466.10101,679
28 Dec 20231,471.701,482.351,468.851,472.501,472.5026,589
27 Dec 20231,460.051,475.951,457.901,471.601,471.6024,390
26 Dec 20231,463.001,467.101,442.001,458.051,458.0552,923
22 Dec 20231,432.451,466.951,422.951,462.001,462.00118,001
21 Dec 20231,417.151,447.301,417.151,421.751,421.7548,870
20 Dec 20231,487.951,502.601,435.001,439.901,439.9072,742
19 Dec 20231,504.951,504.951,477.601,488.151,488.15250,435
18 Dec 20231,491.851,509.251,480.301,504.301,504.30133,385
15 Dec 20231,416.101,497.001,416.101,492.401,492.40533,506
14 Dec 20231,381.501,420.001,381.501,413.551,413.55294,818
13 Dec 20231,381.451,381.701,357.801,368.851,368.8565,144
12 Dec 20231,375.001,387.001,370.001,375.501,375.50231,106
11 Dec 20231,370.201,382.701,367.701,374.801,374.80139,624
08 Dec 20231,328.501,369.751,328.501,362.901,362.90324,737
07 Dec 20231,333.951,337.151,324.951,327.201,327.20105,162
06 Dec 20231,320.051,340.001,319.301,329.651,329.65128,072
05 Dec 20231,340.051,340.551,308.401,317.301,317.3062,931
04 Dec 20231,350.001,350.001,331.301,336.701,336.7022,421
01 Dec 20231,348.451,348.451,327.701,334.001,334.00262,699
30 Nov 20231,339.851,346.751,329.551,340.301,340.30128,746
29 Nov 20231,325.951,338.201,323.051,333.601,333.6077,334
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...