HCL Technologies Limited (HCLTECH.NS) NSE

1,654.60

+14.1(+0.86%)

Updated at December 04 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,6501,654.61,654.61,6721,645.13.94M
December 03, 20251,635.51,640.51,640.51,654.61,628.82.37M
December 02, 20251,6511,635.51,635.51,652.91,6242.33M
December 01, 20251,6301,642.91,642.91,646.51,6282.03M
November 28, 20251,6291,624.21,624.21,636.91,6191.84M
November 27, 20251,619.11,630.21,630.21,633.21,6142.11M
November 26, 20251,601.11,617.91,617.91,627.51,601.11.24M
November 25, 20251,618.31,601.11,601.11,618.91,592.62.29M
November 24, 20251,614.31,610.41,610.41,6401,602.96.39M
November 21, 20251,6361,6081,6081,643.51,6062.96M
November 19, 20251,595.31,662.61,662.61,669.51,588.66.34M
November 18, 20251,6041,595.61,595.61,6041,590.11.26M
November 17, 20251,5941,606.41,606.41,607.71,585.52M
November 14, 20251,5901,594.61,594.61,5981,574.12.54M
November 13, 20251,599.41,598.51,598.51,6051,5801.94M
November 12, 20251,5751,5941,5941,6001,573.52.33M
November 11, 20251,547.81,5701,5701,572.51,541.22.27M
November 10, 20251,5181,540.51,540.51,544.91,511.41.56M
November 07, 20251,515.11,512.41,512.41,518.81,490.52.24M
November 06, 20251,529.11,526.41,526.41,531.91,514.32.47M
November 04, 20251,536.41,529.11,529.11,541.91,5251.67M
November 03, 20251,540.11,543.51,543.51,549.71,528.22.25M
October 31, 20251,549.81,541.51,541.51,558.21,537.61.72M
October 30, 20251,557.71,549.81,549.81,559.91,538.12.18M
October 29, 20251,5301,557.11,557.11,5591,5222.48M
October 28, 20251,5351,522.11,522.11,5421,5121.94M
October 27, 20251,531.41,533.51,533.51,549.51,526.81.39M
October 24, 20251,5251,523.81,523.81,532.61,516.41.49M
October 23, 20251,5101,523.91,523.91,547.51,505.55.01M
October 21, 20251,502.71,4861,4861,5031,481274,400
October 20, 20251,489.91,495.41,495.41,509.91,489.12.35M
October 17, 20251,4991,486.21,486.21,501.31,479.23.21M
October 16, 20251,499.91,5151,5151,519.91,4982.02M
October 15, 20251,497.91,495.71,495.71,509.41,486.11.71M
October 14, 20251,515.41,495.41,495.41,5351,490.25.8M
October 13, 20251,4901,494.71,494.71,502.21,476.51.82M
October 10, 20251,4911,495.51,495.51,498.51,473.92.13M
October 09, 20251,453.21,486.51,486.51,491.11,452.52.68M
October 08, 20251,433.21,453.21,453.21,458.71,427.21.74M
October 07, 20251,4221,433.41,433.41,441.91,417.21.59M
October 06, 20251,393.51,417.71,417.71,4211,390.81.97M
October 03, 20251,396.51,393.51,393.51,399.81,380.42.79M
October 01, 20251,386.11,389.51,389.51,396.81,3822.25M
September 30, 20251,392.11,385.11,385.11,4051,381.92.78M
September 29, 20251,397.11,387.41,387.41,402.61,3832.99M
September 26, 20251,4201,395.31,395.31,426.51,3922.57M
September 25, 20251,440.21,423.81,423.81,442.51,4162.71M
September 24, 20251,425.11,442.31,442.31,444.71,4202.89M
September 23, 20251,444.21,429.81,429.81,444.21,420.43.1M
September 22, 20251,4231,439.91,439.91,449.21,4154.46M
September 19, 20251,493.81,467.41,467.41,493.81,4643.2M
September 18, 20251,492.61,493.81,493.81,502.91,486.12.79M
September 17, 20251,490.81,481.51,481.51,4991,475.32.66M
September 16, 20251,463.91,483.11,483.11,485.21,461.11.72M
September 15, 20251,467.21,466.51,466.51,468.31,4521.73M
September 12, 20251,4751,467.21,467.21,4801,4632.11M
September 11, 20251,463.91,467.71,467.71,470.41,458.31.98M
September 10, 20251,434.91,463.91,463.91,471.91,432.13.21M
September 09, 20251,410.21,427.11,427.11,431.81,409.12.91M
September 08, 20251,423.91,4031,4031,428.61,4012.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved