Skip to main content
HCL Technologies Limited (BOM:532281)
India flag India · Delayed Price · Currency is INR
1,358.60
+1.75 (0.13%)
At close: Mar 9, 2026

HCL Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,325.351,372.801,325.351,358.601,358.600.13%421,462
Mar 6, 20261,354.101,380.501,354.101,356.851,356.850.21%147,362
Mar 5, 20261,371.101,376.901,332.501,354.001,354.00-0.73%98,001
Mar 4, 20261,364.951,382.001,360.001,364.001,364.00-0.49%58,499
Mar 2, 20261,350.101,385.901,350.101,370.751,370.75-1.40%102,773
Feb 27, 20261,383.501,404.601,383.051,390.201,390.201.22%243,056
Feb 26, 20261,389.001,405.151,368.951,373.451,373.45-0.25%125,653
Feb 25, 20261,346.151,391.351,346.151,376.851,376.852.80%218,381
Feb 24, 20261,400.051,403.051,322.251,339.401,339.40-6.10%526,983
Feb 23, 20261,438.001,441.651,416.901,426.351,426.35-0.74%188,062
Feb 20, 20261,449.751,455.301,431.401,437.051,437.05-0.92%55,030
Feb 19, 20261,474.201,501.701,443.501,450.401,450.40-1.12%135,571
Feb 18, 20261,477.601,483.901,444.001,466.901,466.90-1.06%105,038
Feb 17, 20261,456.651,510.501,456.651,482.651,482.651.34%181,932
Feb 16, 20261,456.001,467.001,447.251,463.001,463.000.55%55,454
Feb 13, 20261,414.051,476.101,396.001,454.951,454.95-1.43%1,348,208
Feb 12, 20261,530.001,530.051,470.001,476.101,476.10-4.84%660,309
Feb 11, 20261,573.101,579.151,546.501,551.201,551.20-1.34%62,140
Feb 10, 20261,600.751,601.901,568.001,572.301,572.30-1.86%408,897
Feb 9, 20261,595.301,619.701,594.951,602.051,602.050.53%30,438
Feb 6, 20261,608.801,608.801,574.851,593.551,593.55-0.95%235,364
Feb 5, 20261,608.601,631.951,600.101,608.801,608.80-0.83%158,532
Feb 4, 20261,649.951,649.951,585.201,622.301,622.30-4.22%285,705
Feb 3, 20261,750.851,770.001,689.001,693.701,693.701.05%225,961
Feb 2, 20261,668.451,688.851,654.801,676.101,676.100.46%103,750
Feb 1, 20261,695.051,710.551,614.101,668.501,668.50-1.53%90,304
Jan 30, 20261,707.151,707.201,683.951,694.451,694.45-1.55%70,948
Jan 29, 20261,723.001,724.001,696.001,721.151,721.15-0.53%64,663
Jan 28, 20261,714.951,733.701,697.051,730.401,730.400.61%67,199
Jan 27, 20261,710.101,725.101,701.201,719.851,719.850.78%25,613
Jan 23, 20261,703.251,720.801,698.901,706.601,706.600.23%83,326
Jan 22, 20261,682.251,708.301,682.051,702.651,702.651.22%74,809
Jan 21, 20261,690.701,692.451,669.001,682.051,682.05-0.51%74,132
Jan 20, 20261,720.001,720.001,682.251,690.751,690.75-1.48%125,639
Jan 19, 20261,691.801,718.901,685.001,716.151,716.151.02%104,275
Jan 16, 20261,670.001,701.001,664.451,698.901,698.901.82%171,173
Jan 14, 20261,652.001,678.001,648.551,668.601,656.600.22%238,782
Jan 13, 20261,690.051,696.001,626.401,665.001,653.03-0.19%847,475
Jan 12, 20261,661.901,676.351,641.201,668.101,656.100.35%169,979
Jan 9, 20261,648.201,674.601,648.101,662.301,650.350.86%236,768
Jan 8, 20261,652.601,660.001,634.801,648.201,636.35-0.02%175,936
Jan 7, 20261,616.501,653.601,616.501,648.451,636.591.99%112,826
Jan 6, 20261,605.001,625.151,597.401,616.301,604.680.57%105,320
Jan 5, 20261,627.001,630.701,580.501,607.101,595.54-2.00%143,531
Jan 2, 20261,631.951,642.601,627.051,639.901,628.110.28%75,361
Jan 1, 20261,619.951,645.701,618.051,635.351,623.590.68%106,903
Dec 31, 20251,621.651,632.151,616.451,624.351,612.670.57%57,417
Dec 30, 20251,630.001,635.501,611.701,615.151,603.53-0.92%185,251
Dec 29, 20251,653.901,660.001,626.051,630.201,618.48-1.86%75,062
Dec 26, 20251,665.351,676.001,650.001,661.151,649.20-0.82%115,183
Dec 24, 20251,678.751,680.551,665.001,674.901,662.85-0.24%99,653
Dec 23, 20251,685.951,685.951,657.001,678.901,666.830.53%58,390
Dec 22, 20251,651.551,673.951,644.801,670.001,657.991.67%109,259
Dec 19, 20251,670.051,680.801,632.551,642.501,630.69-1.14%318,524
Dec 18, 20251,659.001,673.851,651.201,661.451,649.500.43%180,929
Dec 17, 20251,657.401,664.001,645.451,654.401,642.500.14%39,951
Dec 16, 20251,683.751,683.751,645.601,652.151,640.27-1.90%133,777
Dec 15, 20251,672.351,687.001,659.401,684.151,672.040.70%75,909
Dec 12, 20251,675.051,676.701,660.001,672.401,660.37-74,091
Dec 11, 20251,674.151,677.751,649.151,672.451,660.420.41%102,227
Dec 10, 20251,651.351,670.851,651.351,665.551,653.570.47%157,597
Dec 9, 20251,685.001,685.001,656.251,657.701,645.78-1.80%118,819
Dec 8, 20251,694.451,695.001,677.651,688.001,675.860.31%78,039
Dec 5, 20251,667.451,691.151,651.551,682.851,670.751.68%156,293
Dec 4, 20251,641.451,671.951,641.451,655.001,643.100.94%177,115
Dec 3, 20251,633.151,652.401,628.501,639.601,627.810.25%94,860
Dec 2, 20251,645.251,650.001,624.051,635.501,623.74-0.47%57,444
Dec 1, 20251,629.001,646.351,629.001,643.201,631.380.95%55,397
Nov 28, 20251,630.951,635.751,619.001,627.751,616.04-0.06%79,086
Nov 27, 20251,623.951,632.451,616.001,628.751,617.040.68%153,410
Nov 26, 20251,603.001,627.401,602.001,617.751,606.121.07%25,887
Nov 25, 20251,614.201,618.001,593.951,600.701,589.19-0.82%46,652
Nov 24, 20251,608.401,640.001,603.001,613.951,602.340.35%144,001
Nov 21, 20251,638.001,643.001,606.201,608.301,596.73-2.25%933,778
Nov 20, 20251,664.601,668.951,642.001,645.351,633.52-1.06%162,027
Nov 19, 20251,594.001,668.951,591.001,663.001,651.044.28%165,189
Nov 18, 20251,606.501,606.551,590.501,594.751,583.28-0.73%36,458
Nov 17, 20251,595.001,608.001,585.901,606.401,594.850.78%81,478
Nov 14, 20251,594.201,597.801,574.351,593.951,582.49-0.28%84,697
Nov 13, 20251,595.701,605.051,580.151,598.501,587.000.28%114,118
Nov 12, 20251,576.901,601.201,573.901,594.001,582.541.54%93,287
Nov 11, 20251,543.051,572.451,541.101,569.851,558.561.89%137,893
Nov 10, 20251,531.051,544.501,512.351,540.801,529.721.88%29,450
Nov 7, 20251,519.001,519.001,489.601,512.301,501.42-0.92%94,726
Nov 6, 20251,525.001,531.751,514.501,526.351,515.37-0.15%145,363
Nov 4, 20251,533.901,539.851,525.001,528.701,517.71-1.05%52,875
Nov 3, 20251,541.301,549.001,528.201,544.951,533.840.23%127,489
Oct 31, 20251,549.801,558.001,538.301,541.401,530.31-0.54%88,844
Oct 30, 20251,559.001,559.751,538.301,549.801,538.65-0.48%217,904
Oct 29, 20251,523.901,559.401,523.801,557.301,546.102.35%45,179
Oct 28, 20251,533.801,542.351,511.451,521.551,510.61-0.80%56,370
Oct 27, 20251,525.051,549.501,525.051,533.801,522.770.67%37,776
Oct 24, 20251,529.801,532.051,516.201,523.651,512.69-0.03%65,211
Oct 23, 20251,500.801,547.751,500.801,524.051,513.092.43%320,530
Oct 21, 20251,496.051,503.451,481.151,487.851,477.15-0.53%28,315
Oct 20, 20251,486.151,509.801,486.151,495.751,484.990.56%76,103
Oct 17, 20251,505.701,505.701,479.501,487.401,476.70-1.84%232,832
Oct 16, 20251,499.351,518.401,498.201,515.351,492.541.28%151,476
Oct 15, 20251,495.451,508.851,485.751,496.201,473.680.07%307,427
Oct 14, 20251,516.901,534.651,490.501,495.151,472.640.03%461,215