Skip to main content
HCL Technologies Limited (NSE:HCLTECH)
India flag India · Delayed Price · Currency is INR
1,358.60
+1.90 (0.14%)
At close: Mar 9, 2026

HCL Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,356.001,380.801,354.201,356.701,356.700.19%1,871,596
Mar 5, 20261,378.201,378.201,332.501,354.101,354.10-0.73%2,217,963
Mar 4, 20261,356.001,382.001,356.001,364.001,364.00-0.51%3,161,598
Mar 2, 20261,351.001,386.001,350.001,371.001,371.00-1.30%2,088,938
Feb 27, 20261,398.001,404.801,382.001,389.101,389.101.14%8,651,443
Feb 26, 20261,391.001,405.001,368.001,373.501,373.50-0.34%2,329,520
Feb 25, 20261,355.001,391.401,354.001,378.201,378.202.91%5,703,505
Feb 24, 20261,402.301,406.701,322.501,339.201,339.20-6.10%10,004,680
Feb 23, 20261,438.201,441.601,415.501,426.201,426.20-0.72%2,629,763
Feb 20, 20261,443.001,455.001,431.001,436.501,436.50-0.96%2,392,491
Feb 19, 20261,470.001,501.801,443.001,450.401,450.40-1.15%2,397,127
Feb 18, 20261,483.201,483.201,443.401,467.201,467.20-1.04%2,036,245
Feb 17, 20261,464.001,510.701,458.001,482.601,482.601.42%2,840,341
Feb 16, 20261,451.101,467.001,446.801,461.801,461.800.45%2,388,700
Feb 13, 20261,423.001,476.801,396.001,455.201,455.20-1.42%7,214,938
Feb 12, 20261,529.001,535.001,469.501,476.101,476.10-4.87%5,397,659
Feb 11, 20261,574.001,578.101,546.101,551.601,551.60-1.37%2,944,646
Feb 10, 20261,595.001,602.401,567.801,573.101,573.10-1.80%3,234,785
Feb 9, 20261,600.401,619.901,594.401,602.001,602.000.52%1,863,558
Feb 6, 20261,612.001,612.001,574.101,593.701,593.70-1.01%3,342,992
Feb 5, 20261,613.701,631.801,600.201,610.001,610.00-0.73%3,184,531
Feb 4, 20261,642.001,645.001,586.001,621.801,621.80-4.34%5,834,470
Feb 3, 20261,780.001,780.101,689.101,695.301,695.301.10%3,200,948
Feb 2, 20261,670.001,688.501,653.601,676.801,676.800.64%1,916,380
Feb 1, 20261,692.401,710.101,613.101,666.201,666.20-1.73%1,846,014
Jan 30, 20261,713.201,713.201,683.001,695.601,695.60-1.51%4,448,681
Jan 29, 20261,722.801,725.001,696.101,721.601,721.60-0.46%2,235,602
Jan 28, 20261,705.101,734.401,691.001,729.601,729.600.55%2,713,867
Jan 27, 20261,720.001,725.501,700.501,720.201,720.200.77%2,671,530
Jan 23, 20261,712.701,721.001,698.801,707.001,707.000.23%1,874,357
Jan 22, 20261,690.601,709.001,681.501,703.101,703.101.22%1,853,439
Jan 21, 20261,687.601,694.901,668.901,682.501,682.50-0.28%1,728,435
Jan 20, 20261,720.001,720.001,681.801,687.301,687.30-1.72%1,739,341
Jan 19, 20261,698.001,719.001,685.101,716.801,716.801.11%2,087,629
Jan 16, 20261,670.001,700.901,664.801,698.001,698.001.77%3,098,089
Jan 14, 20261,665.001,677.901,649.201,668.501,656.500.21%2,470,615
Jan 13, 20261,685.001,697.601,626.001,665.001,653.03-0.16%7,149,266
Jan 12, 20261,659.201,677.201,641.501,667.601,655.610.37%4,175,707
Jan 9, 20261,647.101,675.001,647.101,661.401,649.450.89%3,281,306
Jan 8, 20261,653.301,660.601,635.401,646.701,634.86-0.06%3,266,398
Jan 7, 20261,620.801,654.501,616.701,647.701,635.851.94%3,816,569
Jan 6, 20261,600.301,626.001,597.301,616.301,604.680.54%2,112,043
Jan 5, 20261,625.001,633.501,580.101,607.601,596.04-1.99%3,245,802
Jan 2, 20261,632.001,643.001,625.101,640.201,628.400.35%950,573
Jan 1, 20261,622.901,645.701,618.401,634.501,622.740.69%773,806
Dec 31, 20251,624.501,631.701,616.801,623.301,611.630.50%1,359,963
Dec 30, 20251,630.801,635.701,611.101,615.201,603.58-0.96%3,323,273
Dec 29, 20251,659.701,660.801,625.401,630.801,619.07-1.81%1,516,288
Dec 26, 20251,668.001,676.401,650.501,660.901,648.95-0.82%921,138
Dec 24, 20251,676.001,680.001,665.101,674.701,662.66-0.31%989,858
Dec 23, 20251,675.101,686.901,656.201,679.901,667.820.57%1,614,314
Dec 22, 20251,651.901,673.501,644.001,670.301,658.291.70%1,339,691
Dec 19, 20251,675.001,681.001,632.501,642.401,630.59-1.14%3,487,150
Dec 18, 20251,657.001,673.901,651.201,661.401,649.450.39%1,822,056
Dec 17, 20251,651.001,664.501,646.301,655.001,643.100.20%1,394,918
Dec 16, 20251,681.001,682.001,645.401,651.701,639.82-1.92%1,929,309
Dec 15, 20251,673.201,688.001,660.001,684.001,671.890.65%1,689,723
Dec 12, 20251,677.401,677.901,660.001,673.201,661.170.05%1,284,337
Dec 11, 20251,667.501,677.401,649.001,672.401,660.370.38%1,408,684
Dec 10, 20251,663.301,671.001,657.001,666.001,654.020.51%1,482,249
Dec 9, 20251,687.001,687.001,656.401,657.601,645.68-1.84%2,817,704
Dec 8, 20251,683.001,695.401,676.901,688.601,676.460.33%2,702,407
Dec 5, 20251,662.701,691.001,651.001,683.001,670.901.72%3,391,204
Dec 4, 20251,650.001,672.001,645.101,654.601,642.700.86%3,935,708
Dec 3, 20251,635.501,654.601,628.801,640.501,628.700.31%2,371,611
Dec 2, 20251,651.001,652.901,624.001,635.501,623.74-0.45%2,326,220
Dec 1, 20251,630.001,646.501,628.001,642.901,631.081.15%2,034,350
Nov 28, 20251,629.001,636.901,619.001,624.201,612.52-0.29%1,841,289
Nov 27, 20251,619.101,633.201,614.001,629.001,617.280.69%2,106,176
Nov 26, 20251,601.101,627.501,601.101,617.901,606.261.05%1,243,303
Nov 25, 20251,618.301,618.901,592.601,601.101,589.58-0.58%2,285,950
Nov 24, 20251,614.301,640.001,602.901,610.401,598.820.15%6,392,688
Nov 21, 20251,636.001,643.501,606.001,608.001,596.44-2.27%2,958,835
Nov 20, 20251,662.601,668.401,642.601,645.401,633.57-1.03%2,724,035
Nov 19, 20251,595.301,669.501,588.601,662.601,650.644.23%6,342,672
Nov 18, 20251,604.001,604.001,590.101,595.201,583.73-0.70%1,640,123
Nov 17, 20251,594.001,607.701,585.501,606.401,594.850.74%2,000,978
Nov 14, 20251,590.001,598.001,574.101,594.601,583.13-0.24%2,543,918
Nov 13, 20251,599.401,605.001,580.001,598.501,587.000.28%1,944,022
Nov 12, 20251,575.001,600.001,573.501,594.001,582.541.53%2,331,564
Nov 11, 20251,547.801,572.501,541.201,570.001,558.711.91%2,270,763
Nov 10, 20251,518.001,544.901,511.401,540.501,529.421.86%1,558,896
Nov 7, 20251,515.101,518.801,490.501,512.401,501.52-0.92%2,238,714
Nov 6, 20251,529.101,531.901,514.301,526.401,515.42-0.18%2,474,769
Nov 4, 20251,536.401,541.901,525.001,529.101,518.10-0.93%1,666,863
Nov 3, 20251,540.101,549.701,528.201,543.501,532.400.13%2,252,136
Oct 31, 20251,549.801,558.201,537.601,541.501,530.41-0.54%1,723,467
Oct 30, 20251,557.701,559.901,538.101,549.801,538.65-0.48%2,183,395
Oct 29, 20251,530.001,559.001,522.001,557.301,546.102.31%2,596,355
Oct 28, 20251,535.001,542.001,512.001,522.101,511.15-0.74%1,936,466
Oct 27, 20251,531.401,549.501,526.801,533.501,522.470.64%1,394,846
Oct 24, 20251,525.001,532.601,516.401,523.801,512.84-0.01%1,491,451
Oct 23, 20251,510.001,547.501,505.501,523.901,512.942.55%5,011,470
Oct 21, 20251,502.701,503.001,481.001,486.001,475.31-0.63%274,400
Oct 20, 20251,489.901,509.901,489.101,495.401,484.640.62%2,354,881
Oct 17, 20251,499.001,501.301,479.201,486.201,475.51-1.90%3,210,161
Oct 16, 20251,499.901,519.901,498.001,515.001,492.191.29%2,021,043
Oct 15, 20251,497.901,509.401,486.101,495.701,473.180.02%1,710,696
Oct 14, 20251,515.401,535.001,490.201,495.401,472.890.05%5,802,489
Oct 13, 20251,490.001,502.201,476.501,494.701,472.20-0.05%1,820,492