HCL Technologies Limited (BOM:532281)
India
· Delayed Price · Currency is INR 1,196.25
-32.45 (-2.64%)
At close: Apr 28, 2026
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,223.45 | 1,232.45 | 1,193.00 | 1,196.25 | 1,196.25 | -2.64% | 288,587 |
| Apr 27, 2026 | 1,202.10 | 1,231.95 | 1,201.10 | 1,228.70 | 1,228.70 | 2.12% | 417,240 |
| Apr 24, 2026 | 1,267.95 | 1,268.00 | 1,198.50 | 1,203.25 | 1,203.25 | -5.79% | 603,353 |
| Apr 23, 2026 | 1,299.25 | 1,299.25 | 1,272.00 | 1,277.20 | 1,253.20 | -0.62% | 485,589 |
| Apr 22, 2026 | 1,344.05 | 1,380.00 | 1,281.55 | 1,285.20 | 1,261.05 | -10.85% | 1,950,841 |
| Apr 21, 2026 | 1,428.60 | 1,455.00 | 1,422.50 | 1,441.55 | 1,414.46 | 0.92% | 114,753 |
| Apr 20, 2026 | 1,442.70 | 1,450.00 | 1,424.00 | 1,428.35 | 1,401.51 | -0.98% | 68,456 |
| Apr 17, 2026 | 1,450.05 | 1,457.30 | 1,430.00 | 1,442.50 | 1,415.39 | -0.57% | 289,513 |
| Apr 16, 2026 | 1,454.00 | 1,468.20 | 1,434.45 | 1,450.70 | 1,423.44 | -0.04% | 142,079 |
| Apr 15, 2026 | 1,440.25 | 1,475.00 | 1,437.85 | 1,451.30 | 1,424.03 | 1.50% | 123,120 |
| Apr 13, 2026 | 1,444.95 | 1,446.20 | 1,418.00 | 1,429.90 | 1,403.03 | -1.45% | 59,523 |
| Apr 10, 2026 | 1,450.05 | 1,458.65 | 1,421.00 | 1,450.90 | 1,423.64 | -0.98% | 109,938 |
| Apr 9, 2026 | 1,464.80 | 1,468.55 | 1,435.80 | 1,465.20 | 1,437.67 | 0.55% | 950,875 |
| Apr 8, 2026 | 1,470.00 | 1,470.00 | 1,432.15 | 1,457.20 | 1,429.82 | 1.10% | 239,928 |
| Apr 7, 2026 | 1,399.30 | 1,446.00 | 1,387.00 | 1,441.40 | 1,414.31 | 2.77% | 168,269 |
| Apr 6, 2026 | 1,400.80 | 1,422.45 | 1,390.70 | 1,402.55 | 1,376.19 | 0.05% | 49,379 |
| Apr 2, 2026 | 1,347.00 | 1,412.70 | 1,342.00 | 1,401.85 | 1,375.51 | 3.47% | 252,566 |
| Apr 1, 2026 | 1,400.25 | 1,400.30 | 1,350.20 | 1,354.85 | 1,329.39 | 1.02% | 57,840 |
| Mar 30, 2026 | 1,358.55 | 1,358.75 | 1,335.80 | 1,341.15 | 1,315.95 | -1.65% | 126,798 |
| Mar 27, 2026 | 1,380.00 | 1,408.00 | 1,360.20 | 1,363.70 | 1,338.07 | -1.35% | 168,285 |
| Mar 25, 2026 | 1,359.95 | 1,411.15 | 1,356.00 | 1,382.35 | 1,356.37 | 0.66% | 280,595 |
| Mar 24, 2026 | 1,384.20 | 1,394.00 | 1,360.00 | 1,373.35 | 1,347.54 | 1.10% | 112,228 |
| Mar 23, 2026 | 1,320.00 | 1,365.25 | 1,310.00 | 1,358.45 | 1,332.92 | 1.83% | 247,585 |
| Mar 20, 2026 | 1,341.90 | 1,352.75 | 1,329.40 | 1,334.05 | 1,308.98 | 1.73% | 56,348 |
| Mar 19, 2026 | 1,349.40 | 1,351.35 | 1,309.10 | 1,311.35 | 1,286.71 | -3.39% | 85,182 |
| Mar 18, 2026 | 1,334.45 | 1,378.00 | 1,327.20 | 1,357.40 | 1,331.89 | 2.76% | 110,266 |
| Mar 17, 2026 | 1,329.95 | 1,329.95 | 1,298.00 | 1,321.00 | 1,296.18 | -0.58% | 60,896 |
| Mar 16, 2026 | 1,275.70 | 1,337.35 | 1,275.70 | 1,328.70 | 1,303.73 | 0.25% | 106,025 |
| Mar 13, 2026 | 1,345.70 | 1,356.10 | 1,320.60 | 1,325.45 | 1,300.54 | -2.43% | 98,320 |
| Mar 12, 2026 | 1,347.05 | 1,363.35 | 1,340.75 | 1,358.45 | 1,332.92 | 0.62% | 82,029 |
| Mar 11, 2026 | 1,372.30 | 1,372.85 | 1,346.45 | 1,350.05 | 1,324.68 | -0.84% | 62,067 |
| Mar 10, 2026 | 1,366.15 | 1,366.20 | 1,344.90 | 1,361.55 | 1,335.96 | 0.22% | 71,837 |
| Mar 9, 2026 | 1,325.35 | 1,372.80 | 1,325.35 | 1,358.60 | 1,333.07 | 0.13% | 421,462 |
| Mar 6, 2026 | 1,354.10 | 1,380.50 | 1,354.10 | 1,356.85 | 1,331.35 | 0.21% | 147,362 |
| Mar 5, 2026 | 1,371.10 | 1,376.90 | 1,332.50 | 1,354.00 | 1,328.56 | -0.73% | 98,001 |
| Mar 4, 2026 | 1,364.95 | 1,382.00 | 1,360.00 | 1,364.00 | 1,338.37 | -0.49% | 58,499 |
| Mar 2, 2026 | 1,350.10 | 1,385.90 | 1,350.10 | 1,370.75 | 1,344.99 | -1.40% | 102,773 |
| Feb 27, 2026 | 1,383.50 | 1,404.60 | 1,383.05 | 1,390.20 | 1,364.08 | 1.22% | 243,056 |
| Feb 26, 2026 | 1,389.00 | 1,405.15 | 1,368.95 | 1,373.45 | 1,347.64 | -0.25% | 125,653 |
| Feb 25, 2026 | 1,346.15 | 1,391.35 | 1,346.15 | 1,376.85 | 1,350.98 | 2.80% | 218,381 |
| Feb 24, 2026 | 1,400.05 | 1,403.05 | 1,322.25 | 1,339.40 | 1,314.23 | -6.10% | 526,983 |
| Feb 23, 2026 | 1,438.00 | 1,441.65 | 1,416.90 | 1,426.35 | 1,399.55 | -0.74% | 188,062 |
| Feb 20, 2026 | 1,449.75 | 1,455.30 | 1,431.40 | 1,437.05 | 1,410.05 | -0.92% | 55,030 |
| Feb 19, 2026 | 1,474.20 | 1,501.70 | 1,443.50 | 1,450.40 | 1,423.15 | -1.12% | 135,571 |
| Feb 18, 2026 | 1,477.60 | 1,483.90 | 1,444.00 | 1,466.90 | 1,439.34 | -1.06% | 105,038 |
| Feb 17, 2026 | 1,456.65 | 1,510.50 | 1,456.65 | 1,482.65 | 1,454.79 | 1.34% | 181,932 |
| Feb 16, 2026 | 1,456.00 | 1,467.00 | 1,447.25 | 1,463.00 | 1,435.51 | 0.55% | 55,454 |
| Feb 13, 2026 | 1,414.05 | 1,476.10 | 1,396.00 | 1,454.95 | 1,427.61 | -1.43% | 1,348,208 |
| Feb 12, 2026 | 1,530.00 | 1,530.05 | 1,470.00 | 1,476.10 | 1,448.36 | -4.84% | 660,309 |
| Feb 11, 2026 | 1,573.10 | 1,579.15 | 1,546.50 | 1,551.20 | 1,522.05 | -1.34% | 62,140 |
| Feb 10, 2026 | 1,600.75 | 1,601.90 | 1,568.00 | 1,572.30 | 1,542.75 | -1.86% | 408,897 |
| Feb 9, 2026 | 1,595.30 | 1,619.70 | 1,594.95 | 1,602.05 | 1,571.95 | 0.53% | 30,438 |
| Feb 6, 2026 | 1,608.80 | 1,608.80 | 1,574.85 | 1,593.55 | 1,563.61 | -0.95% | 235,364 |
| Feb 5, 2026 | 1,608.60 | 1,631.95 | 1,600.10 | 1,608.80 | 1,578.57 | -0.83% | 158,532 |
| Feb 4, 2026 | 1,649.95 | 1,649.95 | 1,585.20 | 1,622.30 | 1,591.82 | -4.22% | 285,705 |
| Feb 3, 2026 | 1,750.85 | 1,770.00 | 1,689.00 | 1,693.70 | 1,661.87 | 1.05% | 225,961 |
| Feb 2, 2026 | 1,668.45 | 1,688.85 | 1,654.80 | 1,676.10 | 1,644.60 | 0.46% | 103,750 |
| Feb 1, 2026 | 1,695.05 | 1,710.55 | 1,614.10 | 1,668.50 | 1,637.15 | -1.53% | 90,304 |
| Jan 30, 2026 | 1,707.15 | 1,707.20 | 1,683.95 | 1,694.45 | 1,662.61 | -1.55% | 70,948 |
| Jan 29, 2026 | 1,723.00 | 1,724.00 | 1,696.00 | 1,721.15 | 1,688.81 | -0.53% | 64,663 |
| Jan 28, 2026 | 1,714.95 | 1,733.70 | 1,697.05 | 1,730.40 | 1,697.88 | 0.61% | 67,199 |
| Jan 27, 2026 | 1,710.10 | 1,725.10 | 1,701.20 | 1,719.85 | 1,687.53 | 0.78% | 25,613 |
| Jan 23, 2026 | 1,703.25 | 1,720.80 | 1,698.90 | 1,706.60 | 1,674.53 | 0.23% | 83,326 |
| Jan 22, 2026 | 1,682.25 | 1,708.30 | 1,682.05 | 1,702.65 | 1,670.66 | 1.22% | 74,809 |
| Jan 21, 2026 | 1,690.70 | 1,692.45 | 1,669.00 | 1,682.05 | 1,650.44 | -0.51% | 74,132 |
| Jan 20, 2026 | 1,720.00 | 1,720.00 | 1,682.25 | 1,690.75 | 1,658.98 | -1.48% | 125,639 |
| Jan 19, 2026 | 1,691.80 | 1,718.90 | 1,685.00 | 1,716.15 | 1,683.90 | 1.02% | 104,275 |
| Jan 16, 2026 | 1,670.00 | 1,701.00 | 1,664.45 | 1,698.90 | 1,666.98 | 1.82% | 171,173 |
| Jan 14, 2026 | 1,652.00 | 1,678.00 | 1,648.55 | 1,668.60 | 1,625.47 | 0.22% | 238,782 |
| Jan 13, 2026 | 1,690.05 | 1,696.00 | 1,626.40 | 1,665.00 | 1,621.96 | -0.19% | 847,475 |
| Jan 12, 2026 | 1,661.90 | 1,676.35 | 1,641.20 | 1,668.10 | 1,624.98 | 0.35% | 169,979 |
| Jan 9, 2026 | 1,648.20 | 1,674.60 | 1,648.10 | 1,662.30 | 1,619.33 | 0.86% | 236,768 |
| Jan 8, 2026 | 1,652.60 | 1,660.00 | 1,634.80 | 1,648.20 | 1,605.60 | -0.02% | 175,936 |
| Jan 7, 2026 | 1,616.50 | 1,653.60 | 1,616.50 | 1,648.45 | 1,605.84 | 1.99% | 112,826 |
| Jan 6, 2026 | 1,605.00 | 1,625.15 | 1,597.40 | 1,616.30 | 1,574.52 | 0.57% | 105,320 |
| Jan 5, 2026 | 1,627.00 | 1,630.70 | 1,580.50 | 1,607.10 | 1,565.56 | -2.00% | 143,531 |
| Jan 2, 2026 | 1,631.95 | 1,642.60 | 1,627.05 | 1,639.90 | 1,597.51 | 0.28% | 75,361 |
| Jan 1, 2026 | 1,619.95 | 1,645.70 | 1,618.05 | 1,635.35 | 1,593.08 | 0.68% | 106,903 |
| Dec 31, 2025 | 1,621.65 | 1,632.15 | 1,616.45 | 1,624.35 | 1,582.36 | 0.57% | 57,417 |
| Dec 30, 2025 | 1,630.00 | 1,635.50 | 1,611.70 | 1,615.15 | 1,573.40 | -0.92% | 185,251 |
| Dec 29, 2025 | 1,653.90 | 1,660.00 | 1,626.05 | 1,630.20 | 1,588.06 | -1.86% | 75,062 |
| Dec 26, 2025 | 1,665.35 | 1,676.00 | 1,650.00 | 1,661.15 | 1,618.21 | -0.82% | 115,183 |
| Dec 24, 2025 | 1,678.75 | 1,680.55 | 1,665.00 | 1,674.90 | 1,631.61 | -0.24% | 99,653 |
| Dec 23, 2025 | 1,685.95 | 1,685.95 | 1,657.00 | 1,678.90 | 1,635.50 | 0.53% | 58,390 |
| Dec 22, 2025 | 1,651.55 | 1,673.95 | 1,644.80 | 1,670.00 | 1,626.83 | 1.67% | 109,259 |
| Dec 19, 2025 | 1,670.05 | 1,680.80 | 1,632.55 | 1,642.50 | 1,600.05 | -1.14% | 318,524 |
| Dec 18, 2025 | 1,659.00 | 1,673.85 | 1,651.20 | 1,661.45 | 1,618.51 | 0.43% | 180,929 |
| Dec 17, 2025 | 1,657.40 | 1,664.00 | 1,645.45 | 1,654.40 | 1,611.64 | 0.14% | 39,951 |
| Dec 16, 2025 | 1,683.75 | 1,683.75 | 1,645.60 | 1,652.15 | 1,609.45 | -1.90% | 133,777 |
| Dec 15, 2025 | 1,672.35 | 1,687.00 | 1,659.40 | 1,684.15 | 1,640.62 | 0.70% | 75,909 |
| Dec 12, 2025 | 1,675.05 | 1,676.70 | 1,660.00 | 1,672.40 | 1,629.17 | - | 74,091 |
| Dec 11, 2025 | 1,674.15 | 1,677.75 | 1,649.15 | 1,672.45 | 1,629.22 | 0.41% | 102,227 |
| Dec 10, 2025 | 1,651.35 | 1,670.85 | 1,651.35 | 1,665.55 | 1,622.50 | 0.47% | 157,597 |
| Dec 9, 2025 | 1,685.00 | 1,685.00 | 1,656.25 | 1,657.70 | 1,614.85 | -1.80% | 118,819 |
| Dec 8, 2025 | 1,694.45 | 1,695.00 | 1,677.65 | 1,688.00 | 1,644.37 | 0.31% | 78,039 |
| Dec 5, 2025 | 1,667.45 | 1,691.15 | 1,651.55 | 1,682.85 | 1,639.35 | 1.68% | 156,293 |
| Dec 4, 2025 | 1,641.45 | 1,671.95 | 1,641.45 | 1,655.00 | 1,612.22 | 0.94% | 177,115 |
| Dec 3, 2025 | 1,633.15 | 1,652.40 | 1,628.50 | 1,639.60 | 1,597.22 | 0.25% | 94,860 |
| Dec 2, 2025 | 1,645.25 | 1,650.00 | 1,624.05 | 1,635.50 | 1,593.23 | -0.47% | 57,444 |
| Dec 1, 2025 | 1,629.00 | 1,646.35 | 1,629.00 | 1,643.20 | 1,600.73 | 0.95% | 55,397 |