Singapore markets close in 6 hours 54 minutes
Straits Times Index
3,305.99 +13.30 (+0.40%) Nikkei
38,150.59 -123.46 (-0.32%) Hang Seng
17,826.74 +63.71 (+0.36%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,296.53 -2,634.57 (-4.40%) CMC Crypto 200
1,257.57 -81.50 (-6.09%)
HCL Technologies Limited (HCLTECH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,376.40 | 1,397.90 | 1,362.45 | 1,366.60 | 1,366.60 | 7,606,726 |
| 29 Apr 2024 | 1,415.00 | 1,436.00 | 1,381.00 | 1,387.40 | 1,387.40 | 11,493,223 |
| 26 Apr 2024 | 1,516.85 | 1,531.45 | 1,464.95 | 1,473.85 | 1,473.85 | 4,328,477 |
| 25 Apr 2024 | 1,479.95 | 1,515.05 | 1,479.95 | 1,504.15 | 1,504.15 | 4,558,032 |
| 24 Apr 2024 | 1,490.00 | 1,496.95 | 1,476.30 | 1,479.25 | 1,479.25 | 1,321,471 |
| 23 Apr 2024 | 1,474.90 | 1,501.45 | 1,471.10 | 1,486.65 | 1,486.65 | 2,783,858 |
| 22 Apr 2024 | 1,452.20 | 1,473.30 | 1,450.50 | 1,465.90 | 1,465.90 | 1,939,632 |
| 19 Apr 2024 | 1,442.00 | 1,455.50 | 1,435.00 | 1,447.50 | 1,447.50 | 5,219,506 |
| 18 Apr 2024 | 1,477.05 | 1,480.90 | 1,452.10 | 1,466.85 | 1,466.85 | 5,180,223 |
| 16 Apr 2024 | 1,486.35 | 1,501.60 | 1,467.30 | 1,477.30 | 1,477.30 | 2,446,933 |
| 15 Apr 2024 | 1,507.10 | 1,530.50 | 1,494.00 | 1,505.05 | 1,505.05 | 3,295,684 |
| 12 Apr 2024 | 1,537.00 | 1,542.95 | 1,516.20 | 1,521.50 | 1,521.50 | 4,319,991 |
| 10 Apr 2024 | 1,541.05 | 1,552.15 | 1,536.20 | 1,539.15 | 1,539.15 | 1,829,986 |
| 09 Apr 2024 | 1,540.00 | 1,561.80 | 1,534.55 | 1,540.50 | 1,540.50 | 2,432,095 |
| 08 Apr 2024 | 1,554.00 | 1,554.00 | 1,537.65 | 1,540.05 | 1,540.05 | 1,820,136 |
| 05 Apr 2024 | 1,542.45 | 1,547.70 | 1,523.80 | 1,545.25 | 1,545.25 | 2,773,570 |
| 04 Apr 2024 | 1,540.80 | 1,552.50 | 1,518.70 | 1,539.65 | 1,539.65 | 3,388,449 |
| 03 Apr 2024 | 1,525.35 | 1,558.45 | 1,518.00 | 1,535.85 | 1,535.85 | 3,343,884 |
| 02 Apr 2024 | 1,559.00 | 1,565.00 | 1,525.10 | 1,528.30 | 1,528.30 | 2,031,775 |
| 01 Apr 2024 | 1,549.00 | 1,569.00 | 1,548.00 | 1,556.70 | 1,556.70 | 1,014,857 |
| 28 Mar 2024 | 1,549.00 | 1,561.05 | 1,531.00 | 1,543.55 | 1,543.55 | 5,301,493 |
| 27 Mar 2024 | 1,569.00 | 1,576.85 | 1,540.00 | 1,546.20 | 1,546.20 | 2,589,697 |
| 26 Mar 2024 | 1,562.25 | 1,592.55 | 1,555.55 | 1,562.25 | 1,562.25 | 4,496,344 |
| 22 Mar 2024 | 1,560.00 | 1,571.45 | 1,508.20 | 1,557.85 | 1,557.85 | 7,468,824 |
| 21 Mar 2024 | 1,608.00 | 1,619.95 | 1,583.35 | 1,595.80 | 1,595.80 | 2,684,744 |
| 20 Mar 2024 | 1,604.75 | 1,619.10 | 1,578.10 | 1,587.10 | 1,587.10 | 1,815,178 |
| 19 Mar 2024 | 1,641.55 | 1,641.55 | 1,594.10 | 1,599.15 | 1,599.15 | 1,915,379 |
| 18 Mar 2024 | 1,649.90 | 1,663.30 | 1,634.25 | 1,643.40 | 1,643.40 | 1,183,544 |
| 15 Mar 2024 | 1,677.00 | 1,677.00 | 1,642.85 | 1,647.30 | 1,647.30 | 3,931,561 |
| 14 Mar 2024 | 1,634.00 | 1,683.00 | 1,610.00 | 1,679.25 | 1,679.25 | 3,513,306 |
| 13 Mar 2024 | 1,638.75 | 1,651.25 | 1,610.35 | 1,631.50 | 1,631.50 | 2,564,135 |
| 12 Mar 2024 | 1,635.90 | 1,665.00 | 1,633.05 | 1,635.60 | 1,635.60 | 2,414,182 |
| 11 Mar 2024 | 1,655.00 | 1,659.80 | 1,632.05 | 1,638.65 | 1,638.65 | 2,970,902 |
| 07 Mar 2024 | 1,650.00 | 1,654.55 | 1,630.10 | 1,637.65 | 1,637.65 | 3,181,239 |
| 06 Mar 2024 | 1,613.00 | 1,650.00 | 1,603.85 | 1,644.20 | 1,644.20 | 2,366,177 |
| 05 Mar 2024 | 1,624.00 | 1,629.95 | 1,607.05 | 1,619.35 | 1,619.35 | 3,339,546 |
| 04 Mar 2024 | 1,649.00 | 1,654.00 | 1,635.00 | 1,637.95 | 1,637.95 | 1,788,071 |
| 01 Mar 2024 | 1,675.45 | 1,679.20 | 1,639.10 | 1,644.10 | 1,644.10 | 2,371,138 |
| 29 Feb 2024 | 1,642.15 | 1,677.75 | 1,636.65 | 1,663.85 | 1,663.85 | 3,532,888 |
| 28 Feb 2024 | 1,664.70 | 1,672.00 | 1,644.20 | 1,651.90 | 1,651.90 | 936,575 |
| 27 Feb 2024 | 1,649.00 | 1,673.40 | 1,648.00 | 1,658.80 | 1,658.80 | 2,049,420 |
| 26 Feb 2024 | 1,665.75 | 1,668.85 | 1,639.50 | 1,649.80 | 1,649.80 | 1,844,253 |
| 23 Feb 2024 | 1,697.00 | 1,697.35 | 1,663.45 | 1,665.75 | 1,665.75 | 2,191,549 |
| 22 Feb 2024 | 1,644.00 | 1,691.40 | 1,639.00 | 1,686.40 | 1,686.40 | 3,820,901 |
| 21 Feb 2024 | 1,655.55 | 1,664.80 | 1,632.05 | 1,636.30 | 1,636.30 | 2,890,991 |
| 20 Feb 2024 | 1,661.00 | 1,672.75 | 1,645.00 | 1,663.05 | 1,663.05 | 2,240,414 |
| 19 Feb 2024 | 1,670.00 | 1,682.95 | 1,659.65 | 1,675.25 | 1,675.25 | 762,624 |
| 16 Feb 2024 | 1,675.00 | 1,677.00 | 1,650.05 | 1,667.45 | 1,667.45 | 1,776,881 |
| 15 Feb 2024 | 1,678.00 | 1,696.50 | 1,650.10 | 1,662.55 | 1,662.55 | 2,555,162 |
| 14 Feb 2024 | 1,649.75 | 1,676.90 | 1,625.45 | 1,671.50 | 1,671.50 | 1,386,643 |
| 13 Feb 2024 | 1,675.00 | 1,675.00 | 1,648.60 | 1,665.60 | 1,665.60 | 3,129,897 |
| 12 Feb 2024 | 1,639.00 | 1,685.00 | 1,639.00 | 1,666.95 | 1,666.95 | 4,885,445 |
| 09 Feb 2024 | 1,640.00 | 1,646.75 | 1,614.65 | 1,630.60 | 1,630.60 | 3,341,297 |
| 08 Feb 2024 | 1,626.00 | 1,647.70 | 1,617.30 | 1,633.80 | 1,633.80 | 3,496,692 |
| 07 Feb 2024 | 1,628.00 | 1,629.90 | 1,598.95 | 1,615.35 | 1,615.35 | 3,320,199 |
| 06 Feb 2024 | 1,566.00 | 1,627.00 | 1,558.05 | 1,623.75 | 1,623.75 | 4,988,311 |
| 05 Feb 2024 | 1,584.95 | 1,588.50 | 1,551.45 | 1,555.35 | 1,555.35 | 1,452,864 |
| 02 Feb 2024 | 1,584.80 | 1,613.90 | 1,575.00 | 1,583.75 | 1,583.75 | 2,337,374 |
| 01 Feb 2024 | 1,576.00 | 1,597.00 | 1,566.35 | 1,577.40 | 1,577.40 | 2,845,408 |
| 31 Jan 2024 | 1,559.30 | 1,581.30 | 1,546.35 | 1,576.00 | 1,576.00 | 7,025,931 |
| 30 Jan 2024 | 1,580.00 | 1,592.45 | 1,555.00 | 1,559.30 | 1,559.30 | 1,939,386 |
| 29 Jan 2024 | 1,565.00 | 1,588.60 | 1,550.25 | 1,574.55 | 1,574.55 | 2,521,598 |
| 25 Jan 2024 | 1,570.00 | 1,570.00 | 1,536.75 | 1,550.25 | 1,550.25 | 2,641,656 |
| 24 Jan 2024 | 1,530.10 | 1,581.20 | 1,523.70 | 1,576.40 | 1,576.40 | 2,136,023 |
| 23 Jan 2024 | 1,558.90 | 1,567.90 | 1,517.05 | 1,523.65 | 1,523.65 | 3,196,630 |
| 19 Jan 2024 | 1,570.00 | 1,590.00 | 1,558.05 | 1,567.95 | 1,567.95 | 2,374,099 |
| 19 Jan 2024 | 12 Dividend | |||||
| 18 Jan 2024 | 1,577.00 | 1,584.20 | 1,537.05 | 1,567.55 | 1,555.55 | 3,205,598 |
| 17 Jan 2024 | 1,520.00 | 1,585.00 | 1,516.55 | 1,575.90 | 1,563.84 | 3,846,289 |
| 16 Jan 2024 | 1,587.00 | 1,587.00 | 1,538.00 | 1,555.45 | 1,543.54 | 4,459,799 |
| 15 Jan 2024 | 1,610.00 | 1,619.60 | 1,575.50 | 1,588.20 | 1,576.04 | 9,712,071 |
| 12 Jan 2024 | 1,505.00 | 1,555.00 | 1,498.50 | 1,540.80 | 1,529.00 | 5,862,043 |
| 11 Jan 2024 | 1,500.00 | 1,500.00 | 1,474.00 | 1,484.80 | 1,473.43 | 2,271,368 |
| 10 Jan 2024 | 1,474.90 | 1,508.00 | 1,466.05 | 1,492.10 | 1,480.68 | 4,368,914 |
| 09 Jan 2024 | 1,460.60 | 1,480.95 | 1,452.35 | 1,460.40 | 1,449.22 | 3,119,270 |
| 08 Jan 2024 | 1,435.00 | 1,452.60 | 1,430.55 | 1,447.90 | 1,436.82 | 2,025,264 |
| 05 Jan 2024 | 1,425.00 | 1,438.85 | 1,421.90 | 1,432.80 | 1,421.83 | 1,776,925 |
| 04 Jan 2024 | 1,437.00 | 1,444.80 | 1,417.15 | 1,419.95 | 1,409.08 | 3,392,241 |
| 03 Jan 2024 | 1,460.00 | 1,465.00 | 1,435.50 | 1,437.75 | 1,426.74 | 1,651,716 |
| 02 Jan 2024 | 1,484.05 | 1,488.80 | 1,461.35 | 1,469.55 | 1,458.30 | 1,440,888 |
| 01 Jan 2024 | 1,460.00 | 1,495.75 | 1,455.05 | 1,483.75 | 1,472.39 | 1,222,315 |
| 29 Dec 2023 | 1,473.95 | 1,481.85 | 1,457.55 | 1,466.10 | 1,454.88 | 1,481,617 |
| 28 Dec 2023 | 1,470.60 | 1,482.70 | 1,468.45 | 1,472.45 | 1,461.18 | 1,928,616 |
| 27 Dec 2023 | 1,465.45 | 1,476.00 | 1,457.55 | 1,472.05 | 1,460.78 | 1,402,329 |
| 26 Dec 2023 | 1,462.70 | 1,467.35 | 1,442.15 | 1,458.15 | 1,446.99 | 1,363,265 |
| 22 Dec 2023 | 1,431.00 | 1,467.35 | 1,423.00 | 1,462.70 | 1,451.50 | 2,303,438 |
| 21 Dec 2023 | 1,421.15 | 1,447.05 | 1,420.10 | 1,422.05 | 1,411.16 | 2,841,508 |
| 20 Dec 2023 | 1,485.00 | 1,503.05 | 1,435.00 | 1,439.95 | 1,428.93 | 4,368,383 |
| 19 Dec 2023 | 1,501.50 | 1,504.65 | 1,477.70 | 1,488.30 | 1,476.91 | 2,590,417 |
| 18 Dec 2023 | 1,489.85 | 1,509.90 | 1,481.00 | 1,504.30 | 1,492.78 | 3,075,527 |
| 15 Dec 2023 | 1,422.00 | 1,497.00 | 1,422.00 | 1,491.30 | 1,479.88 | 7,374,290 |
| 14 Dec 2023 | 1,391.00 | 1,419.25 | 1,382.00 | 1,414.60 | 1,403.77 | 5,145,574 |
| 13 Dec 2023 | 1,379.35 | 1,382.80 | 1,357.05 | 1,369.20 | 1,358.72 | 1,896,931 |
| 12 Dec 2023 | 1,377.00 | 1,387.00 | 1,370.00 | 1,375.30 | 1,364.77 | 2,730,422 |
| 11 Dec 2023 | 1,370.10 | 1,383.00 | 1,366.05 | 1,375.30 | 1,364.77 | 2,824,656 |
| 08 Dec 2023 | 1,333.00 | 1,369.95 | 1,329.00 | 1,364.10 | 1,353.66 | 4,509,751 |
| 07 Dec 2023 | 1,331.00 | 1,337.00 | 1,325.35 | 1,328.00 | 1,317.83 | 1,985,003 |
| 06 Dec 2023 | 1,325.00 | 1,339.95 | 1,319.55 | 1,329.55 | 1,319.37 | 2,077,245 |
| 05 Dec 2023 | 1,347.00 | 1,347.00 | 1,308.30 | 1,317.55 | 1,307.46 | 3,932,040 |
| 04 Dec 2023 | 1,350.00 | 1,350.00 | 1,331.00 | 1,337.95 | 1,327.71 | 1,547,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.