HCL Technologies Limited (NSE:HCLTECH)
India
· Delayed Price · Currency is INR 1,209.10
+13.10 (1.10%)
Apr 29, 2026, 11:10 AM IST
HCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,200.00 | 1,210.80 | 1,192.10 | 1,203.60 | - | 0.64% | 1,631,383 |
| Apr 28, 2026 | 1,227.90 | 1,232.70 | 1,192.30 | 1,196.00 | 1,196.00 | -2.62% | 6,643,295 |
| Apr 27, 2026 | 1,209.00 | 1,232.00 | 1,201.00 | 1,228.20 | 1,228.20 | 2.08% | 6,066,942 |
| Apr 24, 2026 | 1,264.40 | 1,264.80 | 1,198.10 | 1,203.20 | 1,203.20 | -5.82% | 10,903,510 |
| Apr 23, 2026 | 1,290.00 | 1,294.30 | 1,272.00 | 1,277.60 | 1,253.60 | -0.60% | 8,304,759 |
| Apr 22, 2026 | 1,345.00 | 1,358.00 | 1,281.00 | 1,285.30 | 1,261.16 | -10.82% | 33,066,250 |
| Apr 21, 2026 | 1,430.00 | 1,455.00 | 1,422.40 | 1,441.20 | 1,414.13 | 0.90% | 3,091,487 |
| Apr 20, 2026 | 1,445.90 | 1,451.90 | 1,424.00 | 1,428.30 | 1,401.47 | -0.97% | 2,352,656 |
| Apr 17, 2026 | 1,443.30 | 1,458.00 | 1,430.00 | 1,442.30 | 1,415.21 | -0.54% | 3,319,268 |
| Apr 16, 2026 | 1,460.00 | 1,468.70 | 1,435.10 | 1,450.20 | 1,422.96 | -0.08% | 5,229,848 |
| Apr 15, 2026 | 1,445.00 | 1,474.90 | 1,437.10 | 1,451.30 | 1,424.04 | 1.53% | 3,993,858 |
| Apr 13, 2026 | 1,441.00 | 1,447.80 | 1,417.50 | 1,429.40 | 1,402.55 | -1.50% | 2,252,652 |
| Apr 10, 2026 | 1,452.00 | 1,457.60 | 1,421.10 | 1,451.20 | 1,423.94 | -0.94% | 3,450,066 |
| Apr 9, 2026 | 1,458.90 | 1,469.00 | 1,436.00 | 1,464.90 | 1,437.38 | 0.27% | 3,101,205 |
| Apr 8, 2026 | 1,449.90 | 1,466.00 | 1,431.90 | 1,461.00 | 1,433.55 | 1.35% | 4,239,052 |
| Apr 7, 2026 | 1,391.00 | 1,446.50 | 1,388.10 | 1,441.60 | 1,414.52 | 2.73% | 3,459,049 |
| Apr 6, 2026 | 1,397.00 | 1,422.30 | 1,394.10 | 1,403.30 | 1,376.94 | 0.08% | 2,134,581 |
| Apr 2, 2026 | 1,347.00 | 1,412.80 | 1,341.20 | 1,402.20 | 1,375.86 | 3.53% | 6,509,389 |
| Apr 1, 2026 | 1,399.70 | 1,399.70 | 1,349.00 | 1,354.40 | 1,328.96 | 0.95% | 2,469,237 |
| Mar 30, 2026 | 1,350.00 | 1,359.20 | 1,336.20 | 1,341.60 | 1,316.40 | -1.67% | 5,541,018 |
| Mar 27, 2026 | 1,377.00 | 1,407.40 | 1,359.80 | 1,364.40 | 1,338.77 | -1.22% | 8,956,139 |
| Mar 25, 2026 | 1,348.00 | 1,411.40 | 1,348.00 | 1,381.30 | 1,355.35 | 0.58% | 4,167,275 |
| Mar 24, 2026 | 1,380.00 | 1,394.00 | 1,360.00 | 1,373.30 | 1,347.50 | 1.08% | 3,555,664 |
| Mar 23, 2026 | 1,314.80 | 1,365.00 | 1,310.00 | 1,358.60 | 1,333.08 | 1.87% | 5,166,409 |
| Mar 20, 2026 | 1,334.90 | 1,352.50 | 1,328.90 | 1,333.70 | 1,308.65 | 1.67% | 5,050,431 |
| Mar 19, 2026 | 1,341.40 | 1,354.20 | 1,309.20 | 1,311.80 | 1,287.16 | -3.35% | 1,663,249 |
| Mar 18, 2026 | 1,326.50 | 1,378.40 | 1,326.50 | 1,357.20 | 1,331.70 | 2.73% | 2,564,106 |
| Mar 17, 2026 | 1,328.60 | 1,328.60 | 1,297.70 | 1,321.10 | 1,296.28 | -0.56% | 2,285,672 |
| Mar 16, 2026 | 1,312.80 | 1,337.70 | 1,302.40 | 1,328.60 | 1,303.64 | 0.24% | 3,618,375 |
| Mar 13, 2026 | 1,350.00 | 1,356.70 | 1,321.00 | 1,325.40 | 1,300.50 | -2.41% | 2,190,786 |
| Mar 12, 2026 | 1,350.00 | 1,363.40 | 1,341.00 | 1,358.10 | 1,332.59 | 0.58% | 2,616,965 |
| Mar 11, 2026 | 1,367.20 | 1,376.00 | 1,346.90 | 1,350.30 | 1,324.93 | -0.82% | 1,837,000 |
| Mar 10, 2026 | 1,361.00 | 1,364.40 | 1,345.00 | 1,361.50 | 1,335.92 | 0.21% | 1,671,877 |
| Mar 9, 2026 | 1,330.00 | 1,372.70 | 1,328.00 | 1,358.60 | 1,333.08 | 0.14% | 2,256,550 |
| Mar 6, 2026 | 1,356.00 | 1,380.80 | 1,354.20 | 1,356.70 | 1,331.21 | 0.19% | 1,871,596 |
| Mar 5, 2026 | 1,378.20 | 1,378.20 | 1,332.50 | 1,354.10 | 1,328.66 | -0.73% | 2,217,963 |
| Mar 4, 2026 | 1,356.00 | 1,382.00 | 1,356.00 | 1,364.00 | 1,338.38 | -0.51% | 3,161,598 |
| Mar 2, 2026 | 1,351.00 | 1,386.00 | 1,350.00 | 1,371.00 | 1,345.25 | -1.30% | 2,088,938 |
| Feb 27, 2026 | 1,398.00 | 1,404.80 | 1,382.00 | 1,389.10 | 1,363.01 | 1.14% | 8,651,443 |
| Feb 26, 2026 | 1,391.00 | 1,405.00 | 1,368.00 | 1,373.50 | 1,347.70 | -0.34% | 2,329,520 |
| Feb 25, 2026 | 1,355.00 | 1,391.40 | 1,354.00 | 1,378.20 | 1,352.31 | 2.91% | 5,703,505 |
| Feb 24, 2026 | 1,402.30 | 1,406.70 | 1,322.50 | 1,339.20 | 1,314.04 | -6.10% | 10,004,680 |
| Feb 23, 2026 | 1,438.20 | 1,441.60 | 1,415.50 | 1,426.20 | 1,399.41 | -0.72% | 2,629,763 |
| Feb 20, 2026 | 1,443.00 | 1,455.00 | 1,431.00 | 1,436.50 | 1,409.52 | -0.96% | 2,392,491 |
| Feb 19, 2026 | 1,470.00 | 1,501.80 | 1,443.00 | 1,450.40 | 1,423.15 | -1.15% | 2,397,127 |
| Feb 18, 2026 | 1,483.20 | 1,483.20 | 1,443.40 | 1,467.20 | 1,439.64 | -1.04% | 2,036,245 |
| Feb 17, 2026 | 1,464.00 | 1,510.70 | 1,458.00 | 1,482.60 | 1,454.75 | 1.42% | 2,840,341 |
| Feb 16, 2026 | 1,451.10 | 1,467.00 | 1,446.80 | 1,461.80 | 1,434.34 | 0.45% | 2,388,700 |
| Feb 13, 2026 | 1,423.00 | 1,476.80 | 1,396.00 | 1,455.20 | 1,427.86 | -1.42% | 7,214,938 |
| Feb 12, 2026 | 1,529.00 | 1,535.00 | 1,469.50 | 1,476.10 | 1,448.37 | -4.87% | 5,397,659 |
| Feb 11, 2026 | 1,574.00 | 1,578.10 | 1,546.10 | 1,551.60 | 1,522.45 | -1.37% | 2,944,646 |
| Feb 10, 2026 | 1,595.00 | 1,602.40 | 1,567.80 | 1,573.10 | 1,543.55 | -1.80% | 3,234,785 |
| Feb 9, 2026 | 1,600.40 | 1,619.90 | 1,594.40 | 1,602.00 | 1,571.91 | 0.52% | 1,863,558 |
| Feb 6, 2026 | 1,612.00 | 1,612.00 | 1,574.10 | 1,593.70 | 1,563.76 | -1.01% | 3,342,992 |
| Feb 5, 2026 | 1,613.70 | 1,631.80 | 1,600.20 | 1,610.00 | 1,579.76 | -0.73% | 3,184,531 |
| Feb 4, 2026 | 1,642.00 | 1,645.00 | 1,586.00 | 1,621.80 | 1,591.33 | -4.34% | 5,834,470 |
| Feb 3, 2026 | 1,780.00 | 1,780.10 | 1,689.10 | 1,695.30 | 1,663.45 | 1.10% | 3,200,948 |
| Feb 2, 2026 | 1,670.00 | 1,688.50 | 1,653.60 | 1,676.80 | 1,645.30 | 0.64% | 1,916,380 |
| Feb 1, 2026 | 1,692.40 | 1,710.10 | 1,613.10 | 1,666.20 | 1,634.90 | -1.73% | 1,846,014 |
| Jan 30, 2026 | 1,713.20 | 1,713.20 | 1,683.00 | 1,695.60 | 1,663.75 | -1.51% | 4,448,681 |
| Jan 29, 2026 | 1,722.80 | 1,725.00 | 1,696.10 | 1,721.60 | 1,689.26 | -0.46% | 2,235,602 |
| Jan 28, 2026 | 1,705.10 | 1,734.40 | 1,691.00 | 1,729.60 | 1,697.11 | 0.55% | 2,713,867 |
| Jan 27, 2026 | 1,720.00 | 1,725.50 | 1,700.50 | 1,720.20 | 1,687.89 | 0.77% | 2,671,530 |
| Jan 23, 2026 | 1,712.70 | 1,721.00 | 1,698.80 | 1,707.00 | 1,674.93 | 0.23% | 1,874,357 |
| Jan 22, 2026 | 1,690.60 | 1,709.00 | 1,681.50 | 1,703.10 | 1,671.11 | 1.22% | 1,853,439 |
| Jan 21, 2026 | 1,687.60 | 1,694.90 | 1,668.90 | 1,682.50 | 1,650.89 | -0.28% | 1,728,435 |
| Jan 20, 2026 | 1,720.00 | 1,720.00 | 1,681.80 | 1,687.30 | 1,655.60 | -1.72% | 1,739,341 |
| Jan 19, 2026 | 1,698.00 | 1,719.00 | 1,685.10 | 1,716.80 | 1,684.55 | 1.11% | 2,087,629 |
| Jan 16, 2026 | 1,670.00 | 1,700.90 | 1,664.80 | 1,698.00 | 1,666.10 | 1.77% | 3,098,089 |
| Jan 14, 2026 | 1,665.00 | 1,677.90 | 1,649.20 | 1,668.50 | 1,625.38 | 0.21% | 2,470,615 |
| Jan 13, 2026 | 1,685.00 | 1,697.60 | 1,626.00 | 1,665.00 | 1,621.97 | -0.16% | 7,149,266 |
| Jan 12, 2026 | 1,659.20 | 1,677.20 | 1,641.50 | 1,667.60 | 1,624.51 | 0.37% | 4,175,707 |
| Jan 9, 2026 | 1,647.10 | 1,675.00 | 1,647.10 | 1,661.40 | 1,618.47 | 0.89% | 3,281,306 |
| Jan 8, 2026 | 1,653.30 | 1,660.60 | 1,635.40 | 1,646.70 | 1,604.15 | -0.06% | 3,266,398 |
| Jan 7, 2026 | 1,620.80 | 1,654.50 | 1,616.70 | 1,647.70 | 1,605.12 | 1.94% | 3,816,569 |
| Jan 6, 2026 | 1,600.30 | 1,626.00 | 1,597.30 | 1,616.30 | 1,574.53 | 0.54% | 2,112,043 |
| Jan 5, 2026 | 1,625.00 | 1,633.50 | 1,580.10 | 1,607.60 | 1,566.06 | -1.99% | 3,245,802 |
| Jan 2, 2026 | 1,632.00 | 1,643.00 | 1,625.10 | 1,640.20 | 1,597.81 | 0.35% | 950,573 |
| Jan 1, 2026 | 1,622.90 | 1,645.70 | 1,618.40 | 1,634.50 | 1,592.26 | 0.69% | 773,806 |
| Dec 31, 2025 | 1,624.50 | 1,631.70 | 1,616.80 | 1,623.30 | 1,581.35 | 0.50% | 1,359,963 |
| Dec 30, 2025 | 1,630.80 | 1,635.70 | 1,611.10 | 1,615.20 | 1,573.46 | -0.96% | 3,323,273 |
| Dec 29, 2025 | 1,659.70 | 1,660.80 | 1,625.40 | 1,630.80 | 1,588.66 | -1.81% | 1,516,288 |
| Dec 26, 2025 | 1,668.00 | 1,676.40 | 1,650.50 | 1,660.90 | 1,617.98 | -0.82% | 921,138 |
| Dec 24, 2025 | 1,676.00 | 1,680.00 | 1,665.10 | 1,674.70 | 1,631.42 | -0.31% | 989,858 |
| Dec 23, 2025 | 1,675.10 | 1,686.90 | 1,656.20 | 1,679.90 | 1,636.49 | 0.57% | 1,614,314 |
| Dec 22, 2025 | 1,651.90 | 1,673.50 | 1,644.00 | 1,670.30 | 1,627.14 | 1.70% | 1,339,691 |
| Dec 19, 2025 | 1,675.00 | 1,681.00 | 1,632.50 | 1,642.40 | 1,599.96 | -1.14% | 3,487,150 |
| Dec 18, 2025 | 1,657.00 | 1,673.90 | 1,651.20 | 1,661.40 | 1,618.47 | 0.39% | 1,822,056 |
| Dec 17, 2025 | 1,651.00 | 1,664.50 | 1,646.30 | 1,655.00 | 1,612.23 | 0.20% | 1,394,918 |
| Dec 16, 2025 | 1,681.00 | 1,682.00 | 1,645.40 | 1,651.70 | 1,609.02 | -1.92% | 1,929,309 |
| Dec 15, 2025 | 1,673.20 | 1,688.00 | 1,660.00 | 1,684.00 | 1,640.48 | 0.65% | 1,689,723 |
| Dec 12, 2025 | 1,677.40 | 1,677.90 | 1,660.00 | 1,673.20 | 1,629.96 | 0.05% | 1,284,337 |
| Dec 11, 2025 | 1,667.50 | 1,677.40 | 1,649.00 | 1,672.40 | 1,629.18 | 0.38% | 1,408,684 |
| Dec 10, 2025 | 1,663.30 | 1,671.00 | 1,657.00 | 1,666.00 | 1,622.95 | 0.51% | 1,482,249 |
| Dec 9, 2025 | 1,687.00 | 1,687.00 | 1,656.40 | 1,657.60 | 1,614.76 | -1.84% | 2,817,704 |
| Dec 8, 2025 | 1,683.00 | 1,695.40 | 1,676.90 | 1,688.60 | 1,644.96 | 0.33% | 2,702,407 |
| Dec 5, 2025 | 1,662.70 | 1,691.00 | 1,651.00 | 1,683.00 | 1,639.51 | 1.72% | 3,391,204 |
| Dec 4, 2025 | 1,650.00 | 1,672.00 | 1,645.10 | 1,654.60 | 1,611.84 | 0.86% | 3,935,708 |
| Dec 3, 2025 | 1,635.50 | 1,654.60 | 1,628.80 | 1,640.50 | 1,598.11 | 0.31% | 2,371,611 |
| Dec 2, 2025 | 1,651.00 | 1,652.90 | 1,624.00 | 1,635.50 | 1,593.24 | -0.45% | 2,326,220 |