BSE - Delayed Quote INR

HCL Technologies Limited (HCLTECH.BO)

Compare
1,380.45
-22.75
(-1.62%)
At close: April 9 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,392.601,392.601,358.901,380.451,380.45169,594
Apr 8, 20251,376.151,424.001,372.001,403.201,403.20251,580
Apr 7, 20251,316.051,384.551,304.001,375.301,375.30119,755
Apr 4, 20251,441.401,457.751,418.501,421.801,421.80120,784
Apr 3, 20251,510.001,510.001,467.001,470.801,470.8071,308
Apr 2, 20251,525.601,538.001,507.601,527.451,527.4572,696
Apr 1, 20251,566.101,585.101,527.001,529.451,529.4581,274
Mar 28, 20251,626.001,626.001,582.951,590.951,590.9577,978
Mar 27, 20251,621.251,638.201,612.251,626.801,626.80180,655
Mar 26, 20251,639.851,643.551,623.001,633.301,633.30150,123
Mar 25, 20251,631.051,659.001,619.151,626.251,626.25254,327
Mar 24, 20251,584.001,610.651,560.201,604.101,604.10157,032
Mar 21, 20251,545.001,592.101,521.201,567.651,567.65195,678
Mar 20, 20251,550.001,581.751,548.301,560.801,560.8072,921
Mar 19, 20251,557.001,559.301,525.001,543.501,543.50199,848
Mar 18, 20251,545.601,561.551,531.401,558.501,558.50121,676
Mar 17, 20251,534.501,547.901,519.251,545.601,545.6010,074
Mar 13, 20251,545.001,547.451,529.701,534.551,534.5560,216
Mar 12, 20251,555.051,560.001,507.351,538.201,538.20219,315
Mar 11, 20251,537.951,573.401,521.251,568.151,568.1557,485
Mar 10, 20251,568.801,572.001,546.851,549.301,549.3038,237
Mar 7, 20251,591.451,591.451,555.851,558.301,558.3058,501
Mar 6, 20251,580.001,594.001,576.201,585.151,585.15101,001
Mar 5, 20251,530.001,581.001,530.001,572.501,572.5070,252
Mar 4, 20251,555.051,557.801,523.651,535.901,535.9061,970
Mar 3, 20251,575.001,602.301,569.401,572.901,572.9054,444
Feb 28, 20251,610.851,612.751,563.501,574.951,574.95159,295
Feb 27, 20251,620.001,655.951,615.001,631.251,631.25132,045
Feb 25, 20251,644.001,652.251,632.051,636.801,636.80119,166
Feb 24, 20251,700.401,700.401,637.451,644.401,644.4089,681
Feb 21, 20251,688.251,704.001,685.451,700.851,700.8523,550
Feb 20, 20251,706.001,714.001,684.001,688.201,688.2010,252
Feb 19, 20251,729.251,731.451,703.501,710.951,710.9514,354
Feb 18, 20251,708.851,728.701,703.051,724.751,724.75125,076
Feb 17, 20251,715.751,718.701,694.751,709.701,709.7014,443
Feb 14, 20251,719.951,723.301,700.851,710.801,710.8022,198
Feb 13, 20251,708.051,729.201,700.401,702.451,702.4513,875
Feb 12, 20251,723.501,739.801,700.001,717.201,717.2016,590
Feb 11, 20251,748.951,749.001,714.051,722.401,722.4050,720
Feb 10, 20251,726.001,740.001,711.651,732.951,732.9539,267
Feb 7, 20251,720.201,730.601,701.001,726.051,726.0518,731
Feb 6, 20251,737.551,737.551,713.001,723.751,723.7516,735
Feb 5, 20251,725.001,746.401,709.701,712.801,712.8031,021
Feb 4, 20251,698.951,736.001,692.701,733.601,733.60100,819
Feb 3, 20251,678.001,700.801,662.001,692.051,692.0517,173
Feb 1, 20251,744.851,744.851,688.051,692.751,692.7521,340
Jan 31, 20251,713.801,737.751,710.001,725.201,725.2035,217
Jan 30, 20251,720.901,732.001,698.001,713.801,713.8028,646
Jan 29, 20251,699.801,724.401,696.951,719.351,719.3530,490
Jan 28, 20251,713.051,729.901,690.751,693.801,693.8065,510
Jan 27, 20251,781.051,781.051,707.201,711.101,711.1071,367
Jan 24, 20251,804.101,828.501,791.051,793.551,793.5528,915
Jan 23, 20251,826.001,828.051,802.851,805.851,805.8525,452
Jan 22, 20251,804.801,830.751,804.101,827.401,827.4019,971
Jan 21, 20251,795.701,821.151,793.501,801.701,801.70188,309
Jan 20, 20251,789.551,798.451,764.001,795.751,795.7550,490
Jan 17, 2025 18.00 Dividend
Jan 17, 20251,774.651,792.701,750.601,789.551,789.5527,261
Jan 16, 20251,844.951,844.951,785.101,791.701,773.7095,395
Jan 15, 20251,838.851,842.001,813.051,825.901,807.5671,584
Jan 14, 20251,939.951,939.951,798.401,813.951,795.73356,753
Jan 13, 20251,996.002,011.001,965.551,985.251,965.31123,686
Jan 10, 20251,934.702,001.401,934.701,995.601,975.55133,968
Jan 9, 20251,929.951,944.001,920.551,935.101,915.6646,511
Jan 8, 20251,913.901,938.851,894.901,933.351,913.9366,800
Jan 7, 20251,960.001,979.951,909.251,914.851,895.6140,602
Jan 6, 20251,947.301,973.501,929.251,952.351,932.7462,618
Jan 3, 20251,972.201,991.951,942.201,947.251,927.69164,121
Jan 2, 20251,886.051,976.351,886.051,971.401,951.59126,990
Jan 1, 20251,918.351,937.001,908.101,913.151,893.9358,005
Dec 31, 20241,910.051,927.401,879.901,918.351,899.0830,524
Dec 30, 20241,885.301,967.151,866.651,929.001,909.6251,663
Dec 27, 20241,902.001,902.751,882.801,891.651,872.6551,723
Dec 26, 20241,919.951,919.951,888.501,901.451,882.3522,705
Dec 24, 20241,905.351,923.001,889.751,896.301,877.2523,540
Dec 23, 20241,920.001,935.151,899.751,903.351,884.2379,186
Dec 20, 20241,959.651,959.651,897.001,911.201,892.0048,787
Dec 19, 20241,920.001,945.101,918.001,933.351,913.9319,315
Dec 18, 20241,943.201,971.001,943.201,959.201,939.52146,746
Dec 17, 20241,948.801,963.201,937.651,951.351,931.7516,433
Dec 16, 20241,970.701,979.451,950.901,953.751,934.1246,395
Dec 13, 20241,937.001,975.001,914.001,968.301,948.5397,608
Dec 12, 20241,930.001,948.651,924.451,935.651,916.2060,988
Dec 11, 20241,930.001,934.601,916.551,930.151,910.7648,615
Dec 10, 20241,909.551,942.301,909.551,935.101,915.66140,636
Dec 9, 20241,915.401,926.051,901.351,909.451,890.2731,360
Dec 6, 20241,921.951,939.101,914.901,923.001,903.68149,145
Dec 5, 20241,887.001,937.451,884.601,921.701,902.3999,665
Dec 4, 20241,884.751,911.451,877.851,895.751,876.70121,877
Dec 3, 20241,875.901,896.001,873.301,889.051,870.0780,659
Dec 2, 20241,850.001,877.001,835.751,870.701,851.9150,938
Nov 29, 20241,842.051,871.901,833.951,848.901,830.33121,538
Nov 28, 20241,889.951,898.101,835.801,842.051,823.5476,914
Nov 27, 20241,906.901,916.301,886.901,890.101,871.1126,803
Nov 26, 20241,891.951,914.801,889.101,898.701,879.6379,952
Nov 25, 20241,920.001,921.001,878.701,892.001,872.99162,308
Nov 22, 20241,851.201,902.001,835.901,899.051,879.9782,273
Nov 21, 20241,830.001,842.151,820.951,836.101,817.6520,085
Nov 19, 20241,825.051,864.501,817.001,820.201,801.9156,710
Nov 18, 20241,855.151,862.851,814.851,833.051,814.6356,462
Nov 14, 20241,860.901,897.001,846.351,859.351,840.6740,804
Nov 13, 20241,863.701,880.001,859.101,864.451,845.7223,260
Nov 12, 20241,889.951,891.551,862.901,870.001,851.2149,750
Nov 11, 20241,840.001,873.701,834.901,867.001,848.2455,082
Nov 8, 20241,835.001,853.251,827.651,837.551,819.0972,895
Nov 7, 20241,859.951,862.551,814.851,831.051,812.6565,879
Nov 6, 20241,797.001,852.651,786.751,838.951,820.48182,839
Nov 4, 20241,761.501,781.601,745.051,763.351,745.63118,882
Nov 1, 20241,791.951,791.951,752.051,758.201,740.5420,750
Oct 31, 20241,849.951,849.951,757.051,767.951,750.19163,578
Oct 29, 20241,871.751,875.951,851.751,872.501,853.6995,283
Oct 28, 20241,841.051,876.701,841.051,871.551,852.7544,848
Oct 25, 20241,858.001,871.551,840.001,851.151,832.5594,881
Oct 24, 20241,846.001,862.801,837.651,844.751,826.2241,863
Oct 23, 20241,799.951,864.951,795.601,846.001,827.45138,297
Oct 22, 2024 12.00 Dividend
Oct 22, 20241,825.051,852.001,819.201,822.451,804.1424,008
Oct 21, 20241,863.051,886.601,840.001,842.501,812.1135,643
Oct 18, 20241,867.001,875.951,842.901,857.201,826.5741,400
Oct 17, 20241,879.451,879.451,852.001,867.301,836.5041,166
Oct 16, 20241,869.001,884.001,854.351,864.551,833.8030,558
Oct 15, 20241,839.951,882.001,833.651,870.051,839.21207,842
Oct 14, 20241,849.951,864.001,831.851,856.001,825.3945,681
Oct 11, 20241,800.251,852.001,800.251,839.551,809.21131,429
Oct 10, 20241,821.951,839.551,797.001,810.001,780.1575,223
Oct 9, 20241,790.401,824.651,790.401,810.101,780.2499,437
Oct 8, 20241,770.051,793.801,743.301,789.251,759.7418,677
Oct 7, 20241,778.051,804.201,768.101,776.751,747.4462,328
Oct 4, 20241,777.951,807.351,767.751,776.151,746.85151,101
Oct 3, 20241,780.151,809.101,770.151,776.401,747.1057,119
Oct 1, 20241,794.001,822.001,791.251,814.951,785.01101,457
Sep 30, 20241,807.051,820.001,789.101,794.501,764.90179,749
Sep 27, 20241,795.051,827.851,795.051,808.701,778.87163,306
Sep 26, 20241,754.951,808.801,754.951,785.301,755.85101,261
Sep 25, 20241,779.001,784.001,755.151,782.201,752.80121,138
Sep 24, 20241,756.851,783.101,739.501,775.951,746.6631,250
Sep 23, 20241,765.001,765.001,732.801,752.201,723.3030,022
Sep 20, 20241,757.701,765.701,720.701,759.051,730.04320,658
Sep 19, 20241,784.751,784.751,721.701,737.251,708.6048,604
Sep 18, 20241,811.951,811.951,740.451,755.651,726.6970,064
Sep 17, 20241,819.501,828.601,807.351,812.701,782.8057,978
Sep 16, 20241,816.051,823.551,807.751,811.001,781.1340,211
Sep 13, 20241,814.551,820.001,795.701,813.151,783.2437,974
Sep 12, 20241,795.901,814.151,778.001,805.551,775.7789,743
Sep 11, 20241,779.951,796.701,774.001,778.451,749.1251,283
Sep 10, 20241,745.901,788.051,745.901,779.201,749.8529,635
Sep 9, 20241,754.301,766.351,740.601,745.801,717.0124,834
Sep 6, 20241,788.001,795.401,740.201,754.151,725.2293,048
Sep 5, 20241,786.501,796.951,767.651,790.351,760.8232,573
Sep 4, 20241,765.001,795.151,763.651,785.051,755.6134,615
Sep 3, 20241,809.551,815.951,786.251,789.851,760.3370,892
Sep 2, 20241,759.001,812.001,759.001,807.051,777.25101,011
Aug 30, 20241,752.001,766.001,741.951,752.151,723.25126,453
Aug 29, 20241,716.251,756.751,697.001,752.001,723.1072,899
Aug 28, 20241,710.801,737.301,693.951,718.701,690.3540,829
Aug 26, 20241,670.051,735.001,666.851,720.901,692.52147,169
Aug 23, 20241,675.601,686.251,657.151,663.201,635.77111,009
Aug 22, 20241,677.301,685.651,673.651,675.601,647.9629,400
Aug 21, 20241,689.951,689.951,673.951,676.601,648.9518,298
Aug 20, 20241,684.951,694.001,669.951,685.951,658.1446,032
Aug 19, 20241,667.851,684.751,660.001,678.151,650.4779,532
Aug 16, 20241,633.701,674.001,633.701,669.051,641.5296,867
Aug 14, 20241,597.001,630.001,597.001,625.951,599.13122,698
Aug 13, 20241,576.351,608.601,576.351,592.651,566.3891,055
Aug 12, 20241,580.101,600.201,573.501,584.651,558.51111,207
Aug 9, 20241,589.001,601.951,575.051,590.451,564.22145,214
Aug 8, 20241,604.151,604.151,554.901,558.101,532.40110,799
Aug 7, 20241,601.051,614.751,591.151,595.201,568.8965,845
Aug 6, 20241,560.101,604.901,560.101,582.301,556.2084,943
Aug 5, 20241,460.051,595.001,460.051,562.201,536.43227,374
Aug 2, 20241,624.851,638.901,602.651,609.901,583.35189,452
Aug 1, 20241,632.851,655.001,632.851,640.151,613.1029,707
Jul 31, 20241,625.001,644.401,618.951,641.951,614.8755,712
Jul 30, 20241,631.551,632.451,618.151,630.551,603.6617,339
Jul 29, 20241,644.951,644.951,620.301,631.701,604.7931,660
Jul 26, 20241,591.051,640.151,591.051,634.201,607.25416,453
Jul 25, 20241,560.751,594.051,560.751,588.201,562.0086,427
Jul 24, 20241,597.951,597.951,577.601,584.601,558.4655,950
Jul 23, 2024 12.00 Dividend
Jul 23, 20241,576.951,600.351,550.251,598.151,571.79153,017
Jul 22, 20241,593.401,593.601,570.351,577.901,540.07287,987
Jul 19, 20241,604.051,616.601,588.901,594.351,556.13153,923
Jul 18, 20241,562.351,598.951,555.401,593.901,555.69221,006
Jul 16, 20241,556.151,582.001,555.501,569.801,532.1775,324
Jul 15, 20241,592.951,635.851,567.351,569.201,531.58400,246
Jul 12, 20241,528.101,565.501,511.051,560.401,522.99430,412
Jul 11, 20241,518.951,533.651,507.901,512.001,475.7589,915
Jul 10, 20241,539.101,539.101,487.951,510.051,473.8537,273
Jul 9, 20241,539.951,546.451,525.201,530.851,494.1549,417
Jul 8, 20241,520.051,539.801,506.751,533.201,496.4440,724
Jul 5, 20241,523.001,529.001,505.851,519.251,482.83331,920
Jul 4, 20241,489.951,534.001,486.001,523.001,486.49127,946
Jul 3, 20241,491.501,491.501,471.601,480.751,445.2575,391
Jul 2, 20241,479.601,492.851,472.651,480.701,445.2051,525
Jul 1, 20241,461.701,478.501,455.001,468.751,433.54130,109
Jun 28, 20241,470.301,470.301,441.701,459.601,424.61532,285
Jun 27, 20241,439.001,459.901,423.151,456.251,421.34143,041
Jun 26, 20241,440.251,453.351,438.201,444.501,409.87118,609
Jun 25, 20241,441.001,450.501,427.001,448.551,413.8277,010
Jun 24, 20241,439.351,443.601,428.201,440.301,405.77125,855
Jun 21, 20241,459.001,481.701,439.351,447.901,413.19382,726
Jun 20, 20241,445.101,448.101,428.801,444.151,409.53119,960
Jun 19, 20241,438.451,451.651,430.201,445.001,410.36144,968
Jun 18, 20241,438.001,439.751,426.601,437.601,403.1436,515
Jun 14, 20241,444.001,444.651,424.001,430.801,396.50106,356
Jun 13, 20241,449.351,458.901,437.251,444.201,409.5846,633
Jun 12, 20241,472.001,472.001,434.001,436.651,402.21202,226
Jun 11, 20241,432.601,437.501,416.651,429.801,395.5231,611
Jun 10, 20241,448.751,448.751,397.401,418.501,384.49755,615
Jun 7, 20241,405.001,438.001,397.751,431.051,396.74501,109
Jun 6, 20241,362.701,399.801,352.001,397.751,364.2494,184
Jun 5, 20241,315.201,356.801,315.201,343.451,311.24164,690
Jun 4, 20241,316.901,320.901,235.001,304.601,273.32454,681
Jun 3, 20241,350.001,354.001,310.501,314.601,283.0844,874
May 31, 20241,330.401,340.501,317.051,322.801,291.09336,314
May 30, 20241,352.001,352.001,325.151,332.001,300.07183,029
May 29, 20241,365.001,365.001,346.701,352.301,319.8844,854
May 28, 20241,355.051,363.451,345.551,358.251,325.69173,696
May 27, 20241,346.901,359.201,338.151,354.351,321.88205,121
May 24, 20241,362.001,362.001,340.001,345.601,313.3467,978
May 23, 20241,345.651,358.001,337.851,353.401,320.95105,011
May 22, 20241,345.051,352.951,340.101,343.101,310.9063,135
May 21, 20241,349.651,349.651,314.801,342.251,310.0737,473
May 17, 20241,352.451,352.451,330.001,332.951,300.9951,182
May 16, 20241,339.001,357.001,328.751,347.951,315.64120,169
May 15, 20241,318.001,342.001,318.001,333.551,301.5845,087
May 14, 20241,320.601,326.651,308.751,320.801,289.1482,410
May 13, 20241,314.751,320.001,301.701,312.551,281.0862,181
May 10, 20241,321.451,321.751,303.601,316.251,284.70119,852
May 9, 20241,319.551,339.001,314.551,324.101,292.36205,185
May 8, 20241,330.001,334.451,308.001,313.551,282.0682,559
May 7, 2024 18.00 Dividend
May 7, 20241,349.001,349.001,326.351,330.701,298.80110,018
May 6, 20241,359.951,364.501,349.451,359.751,309.5842,566
May 3, 20241,368.551,370.051,333.401,347.801,298.0784,554
May 2, 20241,359.901,377.851,359.001,360.401,310.21107,686
Apr 30, 20241,386.001,397.351,363.001,367.551,317.1092,790
Apr 29, 20241,416.851,433.501,381.151,387.101,335.92297,783
Apr 26, 20241,526.551,530.901,465.201,472.301,417.9898,265
Apr 25, 20241,480.001,514.901,479.401,503.651,448.1783,130
Apr 24, 20241,488.401,497.301,476.351,479.651,425.0616,658
Apr 23, 20241,472.251,501.001,472.001,486.601,431.7571,655
Apr 22, 20241,451.451,472.651,450.251,465.801,411.7258,553
Apr 19, 20241,442.901,455.201,435.501,447.901,394.4887,708
Apr 18, 20241,476.301,480.751,452.151,467.651,413.5060,559
Apr 16, 20241,487.601,501.001,467.701,476.301,421.8394,415
Apr 15, 20241,501.551,530.001,494.301,505.451,449.9133,527
Apr 12, 20241,542.451,543.001,516.401,520.851,464.74117,913
Apr 10, 20241,542.351,552.001,536.651,539.101,482.3239,806
Apr 9, 20241,540.001,561.901,535.001,540.801,483.9539,295

Related Tickers

TECHM.BO Tech Mahindra Limited
1,272.20
-3.25%
 
ADSL.NS Allied Digital Services Limited
179.57
-0.52%
 
INFY.BO Infosys Limited
1,404.20
-1.76%
 
LTIM.BO LTIMindtree Limited
4,110.40
-1.57%
 
WIPRO.BO Wipro Limited
236.65
-4.29%
 
MPHASIS.NS Mphasis Limited
2,117.60
-2.37%
 
COFORGE.BO Coforge Limited
6,336.80
-2.00%
 
PERSISTENT.BO Persistent Systems Limited
4,402.80
-4.17%
 
LTTS.NS L&T Technology Services Limited
4,089.55
-0.31%
 
TCS.BO Tata Consultancy Services Limited
3,246.10
-1.44%