HCL Technologies Limited (HCLTECH.NS) NSE

1,403.00

-16(-1.13%)

Updated at September 08 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,4481,4191,4191,452.31,402.83.9M
September 04, 20251,465.11,443.31,443.31,465.91,440.92.19M
September 03, 20251,4751,466.11,466.11,4751,452.61.8M
September 02, 20251,4691,465.71,465.71,477.41,459.71.3M
September 01, 20251,4461,468.41,468.41,472.51,4462.11M
August 29, 20251,449.81,454.81,454.81,462.61,439.23.4M
August 28, 20251,4881,449.81,449.81,4881,4464.37M
August 26, 20251,501.91,492.81,492.81,506.51,4854.09M
August 25, 20251,4801,504.21,504.21,509.71,476.22.76M
August 22, 20251,489.61,466.31,466.31,491.51,4642.8M
August 21, 20251,5001,493.51,493.51,5051,486.12.16M
August 20, 20251,4681,4961,4961,500.31,45810.22M
August 19, 20251,476.31,476.11,476.11,482.61,469.22.52M
August 18, 20251,498.11,4851,4851,501.91,475.92.8M
August 14, 20251,5011,489.81,489.81,516.21,485.84.23M
August 13, 20251,5001,501.11,501.11,507.51,4892.92M
August 12, 20251,4901,499.11,499.11,509.91,4893.42M
August 11, 20251,4751,4881,4881,5311,465.62.37M
August 08, 20251,474.81,475.71,475.71,482.21,4592.82M
August 07, 20251,4581,475.51,475.51,479.21,4511.5M
August 06, 20251,480.91,463.21,463.21,483.71,456.41.74M
August 05, 20251,479.91,482.71,482.71,485.41,471.22.61M
August 04, 20251,452.11,474.41,474.41,475.41,440.62.38M
August 01, 20251,4651,452.11,452.11,466.91,4502.15M
July 31, 20251,4651,467.91,467.91,482.71,459.52.31M
July 30, 20251,480.51,476.51,476.51,484.31,468.81.64M
July 29, 20251,466.11,472.41,472.41,477.51,4616.22M
July 28, 20251,490.11,466.11,466.11,494.21,463.54.4M
July 25, 20251,501.11,490.81,490.81,512.21,489.92.37M
July 24, 20251,5301,507.21,507.21,537.91,501.64.65M
July 23, 20251,524.11,529.81,529.81,5361,5183.47M
July 22, 20251,533.11,520.11,520.11,539.81,518.33.22M
July 21, 20251,548.81,530.41,530.41,550.71,5263.37M
July 18, 20251,5441,548.81,548.81,5501,5303.9M
July 17, 20251,563.61,543.91,543.91,566.81,542.44.97M
July 16, 20251,566.41,5621,5621,5741,5605.22M
July 15, 20251,5901,566.41,566.41,621.41,55014.69M
July 14, 20251,6401,619.81,619.81,642.41,6073.33M
July 11, 20251,643.21,638.31,638.31,655.51,6302.55M
July 10, 20251,6751,660.11,660.11,679.91,6492.74M
July 09, 20251,7101,6741,6741,714.31,6712.89M
July 08, 20251,7001,708.11,708.11,718.91,687.52.14M
July 07, 20251,725.51,710.41,710.41,725.51,703.31.37M
July 04, 20251,7151,725.91,725.91,7291,706.2768,491
July 03, 20251,7161,711.91,711.91,730.51,706.51.84M
July 02, 20251,7221,718.61,718.61,738.51,7112.07M
July 01, 20251,728.61,718.31,718.31,7451,7141.64M
June 30, 20251,7251,728.61,728.61,734.81,713.31.86M
June 27, 20251,7351,723.31,723.31,752.51,710.86.48M
June 26, 20251,7101,7221,724.11,726.91,702.72.97M
June 25, 20251,7021,716.91,716.91,720.71,7011.15M
June 24, 20251,719.91,691.81,691.81,732.61,689.23.6M
June 23, 20251,729.21,703.21,703.21,729.81,699.22.22M
June 20, 20251,713.91,737.71,737.71,739.41,709.1964,779
June 19, 20251,719.71,713.91,713.91,719.71,697.22.51M
June 18, 20251,727.91,715.91,715.91,7451,7101.79M
June 17, 20251,7281,729.61,729.61,738.81,7201.78M
June 16, 20251,6921,7231,7231,729.41,683.42.12M
June 13, 20251,6661,695.31,695.31,7111,664.61.99M
June 12, 20251,7251,701.21,701.21,7261,6953.61M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved