HCL Technologies Limited - HCLTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,676	1,674.7	1,674.7	1,680	1,665.1	989,858
December 23, 2025	1,675.1	1,679.9	1,679.9	1,686.9	1,656.2	1.61M
December 22, 2025	1,651.9	1,670.3	1,670.3	1,673.5	1,644	1.34M
December 19, 2025	1,675	1,642.4	1,642.4	1,681	1,632.5	3.49M
December 18, 2025	1,657	1,661.4	1,661.4	1,673.9	1,651.2	1.82M
December 17, 2025	1,651	1,655	1,655	1,664.5	1,646.3	1.39M
December 16, 2025	1,681	1,651.7	1,651.7	1,682	1,645.4	1.93M
December 15, 2025	1,673.2	1,684	1,684	1,688	1,660	1.69M
December 12, 2025	1,677.4	1,673.2	1,673.2	1,677.9	1,660	1.28M
December 11, 2025	1,667.5	1,672.4	1,672.4	1,677.4	1,649	1.41M
December 10, 2025	1,663.3	1,666	1,666	1,671	1,657	1.48M
December 09, 2025	1,687	1,657.6	1,657.6	1,687	1,656.4	2.82M
December 08, 2025	1,683	1,688.6	1,688.6	1,695.4	1,676.9	2.7M
December 05, 2025	1,662.7	1,683	1,683	1,691	1,651	3.39M
December 04, 2025	1,650	1,654.6	1,654.6	1,672	1,645.1	3.94M
December 03, 2025	1,635.5	1,640.5	1,640.5	1,654.6	1,628.8	2.37M
December 02, 2025	1,651	1,635.5	1,635.5	1,652.9	1,624	2.33M
December 01, 2025	1,630	1,642.9	1,642.9	1,646.5	1,628	2.03M
November 28, 2025	1,629	1,624.2	1,624.2	1,636.9	1,619	1.84M
November 27, 2025	1,619.1	1,630.2	1,630.2	1,633.2	1,614	2.11M
November 26, 2025	1,601.1	1,617.9	1,617.9	1,627.5	1,601.1	1.24M
November 25, 2025	1,618.3	1,601.1	1,601.1	1,618.9	1,592.6	2.29M
November 24, 2025	1,614.3	1,610.4	1,610.4	1,640	1,602.9	6.39M
November 21, 2025	1,636	1,608	1,608	1,643.5	1,606	2.96M
November 19, 2025	1,595.3	1,662.6	1,662.6	1,669.5	1,588.6	6.34M
November 18, 2025	1,604	1,595.6	1,595.6	1,604	1,590.1	1.26M
November 17, 2025	1,594	1,606.4	1,606.4	1,607.7	1,585.5	2M
November 14, 2025	1,590	1,594.6	1,594.6	1,598	1,574.1	2.54M
November 13, 2025	1,599.4	1,598.5	1,598.5	1,605	1,580	1.94M
November 12, 2025	1,575	1,594	1,594	1,600	1,573.5	2.33M
November 11, 2025	1,547.8	1,570	1,570	1,572.5	1,541.2	2.27M
November 10, 2025	1,518	1,540.5	1,540.5	1,544.9	1,511.4	1.56M
November 07, 2025	1,515.1	1,512.4	1,512.4	1,518.8	1,490.5	2.24M
November 06, 2025	1,529.1	1,526.4	1,526.4	1,531.9	1,514.3	2.47M
November 04, 2025	1,536.4	1,529.1	1,529.1	1,541.9	1,525	1.67M
November 03, 2025	1,540.1	1,543.5	1,543.5	1,549.7	1,528.2	2.25M
October 31, 2025	1,549.8	1,541.5	1,541.5	1,558.2	1,537.6	1.72M
October 30, 2025	1,557.7	1,549.8	1,549.8	1,559.9	1,538.1	2.18M
October 29, 2025	1,530	1,557.1	1,557.1	1,559	1,522	2.48M
October 28, 2025	1,535	1,522.1	1,522.1	1,542	1,512	1.94M
October 27, 2025	1,531.4	1,533.5	1,533.5	1,549.5	1,526.8	1.39M
October 24, 2025	1,525	1,523.8	1,523.8	1,532.6	1,516.4	1.49M
October 23, 2025	1,510	1,523.9	1,523.9	1,547.5	1,505.5	5.01M
October 21, 2025	1,502.7	1,486	1,486	1,503	1,481	274,400
October 20, 2025	1,489.9	1,495.4	1,495.4	1,509.9	1,489.1	2.35M
October 17, 2025	1,499	1,486.2	1,486.2	1,501.3	1,479.2	3.21M
October 16, 2025	1,499.9	1,515	1,515	1,519.9	1,498	2.02M
October 15, 2025	1,497.9	1,495.7	1,495.7	1,509.4	1,486.1	1.71M
October 14, 2025	1,515.4	1,495.4	1,495.4	1,535	1,490.2	5.8M
October 13, 2025	1,490	1,494.7	1,494.7	1,502.2	1,476.5	1.82M
October 10, 2025	1,491	1,495.5	1,495.5	1,498.5	1,473.9	2.13M
October 09, 2025	1,453.2	1,486.5	1,486.5	1,491.1	1,452.5	2.68M
October 08, 2025	1,433.2	1,453.2	1,453.2	1,458.7	1,427.2	1.74M
October 07, 2025	1,422	1,433.4	1,433.4	1,441.9	1,417.2	1.59M
October 06, 2025	1,393.5	1,417.7	1,417.7	1,421	1,390.8	1.97M
October 03, 2025	1,396.5	1,393.5	1,393.5	1,399.8	1,380.4	2.79M
October 01, 2025	1,386.1	1,389.5	1,389.5	1,396.8	1,382	2.25M
September 30, 2025	1,392.1	1,385.1	1,385.1	1,405	1,381.9	2.78M
September 29, 2025	1,397.1	1,387.4	1,387.4	1,402.6	1,383	2.99M
September 26, 2025	1,420	1,395.3	1,395.3	1,426.5	1,392	2.57M

HCL Technologies Limited (HCLTECH.NS) NSE