Want to see IN:HCLTECH full AI Analyst Report?
HCL Technologies Limited (HCLTECH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,406.05 | 1,451.75 | 1,406.05 | 1,428.00 | 1,428.00 | +1.17% | 278,529 | 1.42 |
| Oct 29, 2026 | 1,405.90 | 1,421.95 | 1,390.50 | 1,411.50 | 1,411.50 | +0.82% | 170,777 | 0.88 |
| Oct 28, 2026 | 1,388.90 | 1,401.00 | 1,364.00 | 1,400.00 | 1,400.00 | -1.13% | 76,512 | 0.39 |
| Oct 27, 2026 | 1,409.40 | 1,418.90 | 1,390.85 | 1,416.00 | 1,416.00 | -0.14% | 122,128 | 0.61 |
| Oct 26, 2026 | 1,385.10 | 1,422.00 | 1,385.10 | 1,418.00 | 1,418.00 | -0.42% | 596,699 | 2.98 |
| Oct 23, 2026 | 1,447.00 | 1,466.80 | 1,415.00 | 1,424.00 | 1,424.00 | -0.14% | 287,035 | 1.44 |
| Oct 22, 2026 | 1,423.40 | 1,427.60 | 1,395.10 | 1,426.00 | 1,426.00 | +0.15% | 164,591 | 0.81 |
| Oct 21, 2026 | 1,400.00 | 1,423.85 | 1,391.05 | 1,423.85 | 1,423.85 | +3.40% | 329,107 | 1.33 |
| Oct 20, 2026 | 1,377.00 | 1,399.00 | 1,358.65 | 1,377.00 | 1,377.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,384.70 | 1,399.00 | 1,358.65 | 1,377.00 | 1,377.00 | -0.07% | 321,451 | 1.30 |
| Oct 16, 2026 | 1,361.80 | 1,385.00 | 1,349.10 | 1,378.00 | 1,378.00 | +1.98% | 338,317 | 1.38 |
| Oct 15, 2026 | 1,340.05 | 1,376.00 | 1,328.60 | 1,363.30 | 1,351.30 | +2.58% | 1,461,383 | 6.45 |
| Oct 14, 2026 | 1,323.00 | 1,353.80 | 1,320.00 | 1,329.00 | 1,317.30 | +0.61% | 347,657 | 1.53 |
| Oct 13, 2026 | 1,248.00 | 1,323.95 | 1,240.00 | 1,321.00 | 1,309.37 | +8.28% | 1,994,014 | 9.82 |
| Oct 12, 2026 | 1,222.80 | 1,237.75 | 1,206.50 | 1,220.00 | 1,209.26 | +0.47% | 138,319 | 0.67 |
| Oct 09, 2026 | 1,170.00 | 1,219.95 | 1,170.00 | 1,214.30 | 1,203.61 | +2.84% | 242,198 | 1.15 |
| Oct 08, 2026 | 1,188.00 | 1,211.60 | 1,177.20 | 1,180.75 | 1,170.36 | -0.26% | 218,503 | 1.01 |
| Oct 07, 2026 | 1,197.90 | 1,202.45 | 1,173.20 | 1,183.80 | 1,173.38 | -1.52% | 45,775 | 0.21 |
| Oct 06, 2026 | 1,203.25 | 1,208.30 | 1,188.65 | 1,202.10 | 1,191.52 | +0.17% | 64,503 | 0.29 |
| Oct 05, 2026 | 1,254.85 | 1,254.85 | 1,196.80 | 1,200.00 | 1,189.44 | -3.69% | 157,429 | 0.70 |
| Oct 02, 2026 | 1,246.00 | 1,255.60 | 1,228.45 | 1,246.00 | 1,235.03 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,229.00 | 1,255.60 | 1,228.45 | 1,246.00 | 1,235.03 | +1.38% | 233,781 | 1.02 |
| Sep 30, 2026 | 1,226.10 | 1,256.00 | 1,225.00 | 1,229.00 | 1,218.18 | +0.33% | 356,638 | 1.49 |
| Sep 29, 2026 | 1,251.15 | 1,261.25 | 1,225.00 | 1,225.00 | 1,214.22 | -2.29% | 59,952 | 0.24 |
| Sep 28, 2026 | 1,253.45 | 1,266.20 | 1,242.00 | 1,253.70 | 1,242.66 | -0.45% | 58,016 | 0.23 |
| Sep 25, 2026 | 1,235.05 | 1,266.00 | 1,235.00 | 1,259.40 | 1,248.31 | +1.17% | 70,790 | 0.28 |
| Sep 24, 2026 | 1,256.35 | 1,264.20 | 1,243.20 | 1,244.85 | 1,233.89 | -0.89% | 33,199 | 0.13 |
| Sep 23, 2026 | 1,279.95 | 1,280.30 | 1,250.70 | 1,256.00 | 1,244.94 | -1.10% | 210,565 | 0.82 |
| Sep 22, 2026 | 1,281.60 | 1,285.80 | 1,240.75 | 1,270.00 | 1,258.82 | -0.80% | 96,243 | 0.36 |
| Sep 21, 2026 | 1,244.25 | 1,284.75 | 1,238.00 | 1,280.30 | 1,269.03 | +3.42% | 149,858 | 0.55 |
| Sep 18, 2026 | 1,257.90 | 1,260.00 | 1,235.80 | 1,238.00 | 1,227.10 | -1.43% | 43,337 | 0.16 |
| Sep 17, 2026 | 1,249.80 | 1,256.00 | 1,235.90 | 1,256.00 | 1,244.94 | +0.39% | 66,121 | 0.24 |
| Sep 16, 2026 | 1,263.00 | 1,284.85 | 1,244.50 | 1,251.15 | 1,240.14 | -0.31% | 216,540 | 0.79 |
| Sep 15, 2026 | 1,248.30 | 1,290.10 | 1,247.60 | 1,255.00 | 1,243.95 | +3.98% | 441,779 | 1.64 |
| Sep 14, 2026 | 1,207.00 | 1,223.05 | 1,196.60 | 1,207.00 | 1,196.38 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,200.75 | 1,223.05 | 1,196.60 | 1,207.00 | 1,196.38 | +0.85% | 67,091 | 0.24 |
| Sep 10, 2026 | 1,225.00 | 1,236.90 | 1,196.25 | 1,196.80 | 1,186.27 | -2.43% | 130,933 | 0.47 |
| Sep 09, 2026 | 1,261.40 | 1,261.40 | 1,223.00 | 1,226.55 | 1,215.75 | -4.55% | 146,126 | 0.53 |
| Sep 08, 2026 | 1,284.30 | 1,290.00 | 1,267.70 | 1,285.00 | 1,273.69 | +0.23% | 96,466 | 0.35 |
| Sep 07, 2026 | 1,273.00 | 1,287.00 | 1,263.30 | 1,282.00 | 1,270.72 | -0.93% | 180,396 | 0.65 |
| Sep 04, 2026 | 1,340.30 | 1,340.30 | 1,291.10 | 1,294.00 | 1,282.61 | -1.24% | 72,005 | 0.26 |
| Sep 03, 2026 | 1,340.20 | 1,346.00 | 1,308.85 | 1,310.25 | 1,298.72 | -1.55% | 93,762 | 0.34 |
| Sep 02, 2026 | 1,341.95 | 1,348.50 | 1,317.90 | 1,330.90 | 1,319.19 | -1.49% | 75,561 | 0.27 |
| Sep 01, 2026 | 1,330.90 | 1,368.25 | 1,316.10 | 1,351.00 | 1,339.11 | +3.21% | 168,054 | 0.61 |
| Aug 31, 2026 | 1,310.35 | 1,322.50 | 1,298.00 | 1,309.00 | 1,297.48 | -0.57% | 61,968 | 0.22 |
| Aug 28, 2026 | 1,287.00 | 1,333.60 | 1,287.00 | 1,316.50 | 1,304.91 | +2.68% | 252,929 | 0.90 |
| Aug 27, 2026 | 1,298.95 | 1,303.95 | 1,280.90 | 1,282.20 | 1,270.91 | -1.37% | 137,435 | 0.48 |
| Aug 26, 2026 | 1,324.85 | 1,324.85 | 1,297.00 | 1,300.00 | 1,288.56 | -0.91% | 24,243 | 0.08 |
| Aug 25, 2026 | 1,321.05 | 1,321.95 | 1,294.40 | 1,312.00 | 1,300.45 | -0.68% | 54,299 | 0.19 |
| Aug 24, 2026 | 1,297.85 | 1,325.80 | 1,297.85 | 1,321.00 | 1,309.37 | +1.30% | 64,470 | 0.23 |