HCLTECH.BOHCLTECH.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1690.05 | $1696.00 | $1626.40 | $1665.00 | 847,356 |
| 1/12/2026 | $1661.90 | $1676.35 | $1641.20 | $1668.10 | 169,979 |
| 1/9/2026 | $1648.20 | $1674.60 | $1648.10 | $1662.30 | 236,768 |
| 1/8/2026 | $1652.60 | $1660.00 | $1634.80 | $1648.20 | 175,936 |
| 1/7/2026 | $1616.50 | $1653.60 | $1616.50 | $1648.45 | 112,826 |
| 1/6/2026 | $1605.00 | $1625.15 | $1597.40 | $1616.30 | 105,320 |
| 1/5/2026 | $1627.00 | $1630.70 | $1580.50 | $1607.10 | 143,531 |
| 1/2/2026 | $1631.95 | $1642.60 | $1627.05 | $1639.90 | 75,361 |
| 1/1/2026 | $1619.95 | $1645.70 | $1618.05 | $1635.35 | 106,903 |
| 12/31/2025 | $1621.65 | $1632.15 | $1616.45 | $1624.35 | 57,417 |
| 12/30/2025 | $1630.00 | $1635.50 | $1611.70 | $1615.15 | 185,251 |
| 12/29/2025 | $1653.90 | $1660.00 | $1626.05 | $1630.20 | 75,062 |
| 12/26/2025 | $1665.35 | $1676.00 | $1650.00 | $1661.15 | 115,183 |
| 12/24/2025 | $1678.75 | $1680.55 | $1665.00 | $1674.90 | 99,653 |
| 12/23/2025 | $1685.95 | $1685.95 | $1657.00 | $1678.90 | 58,390 |
| 12/22/2025 | $1651.55 | $1673.95 | $1644.80 | $1670.00 | 109,259 |
| 12/19/2025 | $1670.05 | $1680.80 | $1632.55 | $1642.50 | 318,524 |
| 12/18/2025 | $1659.00 | $1673.85 | $1651.20 | $1661.45 | 180,929 |
| 12/17/2025 | $1657.40 | $1664.00 | $1645.45 | $1654.40 | 39,951 |
| 12/16/2025 | $1683.75 | $1683.75 | $1645.60 | $1652.15 | 133,777 |
| 12/15/2025 | $1672.35 | $1687.00 | $1659.40 | $1684.15 | 75,909 |
| 12/12/2025 | $1675.05 | $1676.70 | $1660.00 | $1672.40 | 74,091 |
| 12/11/2025 | $1674.15 | $1677.75 | $1649.15 | $1672.45 | 102,227 |
| 12/10/2025 | $1651.35 | $1670.85 | $1651.35 | $1665.55 | 157,597 |
| 12/9/2025 | $1685.00 | $1685.00 | $1656.25 | $1657.70 | 118,819 |
| 12/8/2025 | $1694.45 | $1695.00 | $1677.65 | $1688.00 | 78,039 |
| 12/5/2025 | $1667.45 | $1691.15 | $1651.55 | $1682.85 | 156,293 |
| 12/4/2025 | $1641.45 | $1671.95 | $1641.45 | $1655.00 | 177,115 |
| 12/3/2025 | $1633.15 | $1652.40 | $1628.50 | $1639.60 | 94,860 |
| 12/2/2025 | $1645.25 | $1650.00 | $1624.05 | $1635.50 | 57,444 |
| 12/1/2025 | $1629.00 | $1646.35 | $1629.00 | $1643.20 | 55,397 |
| 11/28/2025 | $1630.95 | $1635.75 | $1619.00 | $1627.75 | 79,086 |
| 11/27/2025 | $1623.95 | $1632.45 | $1616.00 | $1628.75 | 153,410 |
| 11/26/2025 | $1603.00 | $1627.40 | $1602.00 | $1617.75 | 25,887 |
| 11/25/2025 | $1614.20 | $1618.00 | $1593.95 | $1600.70 | 46,652 |
| 11/24/2025 | $1608.40 | $1640.00 | $1603.00 | $1613.95 | 144,001 |
| 11/21/2025 | $1638.00 | $1643.00 | $1606.20 | $1608.30 | 933,778 |
| 11/19/2025 | $1594.00 | $1668.95 | $1591.00 | $1663.00 | 165,189 |
| 11/18/2025 | $1606.50 | $1606.55 | $1590.50 | $1594.75 | 36,458 |
| 11/17/2025 | $1595.00 | $1608.00 | $1585.90 | $1606.40 | 81,478 |
| 11/14/2025 | $1594.20 | $1597.80 | $1574.35 | $1593.95 | 84,697 |
| 11/13/2025 | $1595.70 | $1605.05 | $1580.15 | $1598.50 | 114,118 |
| 11/12/2025 | $1576.90 | $1601.20 | $1573.90 | $1594.00 | 93,287 |
| 11/11/2025 | $1543.05 | $1572.45 | $1541.10 | $1569.85 | 137,893 |
| 11/10/2025 | $1531.05 | $1544.50 | $1512.35 | $1540.80 | 29,450 |
| 11/7/2025 | $1519.00 | $1519.00 | $1489.60 | $1512.30 | 94,726 |
| 11/6/2025 | $1525.00 | $1531.75 | $1514.50 | $1526.35 | 145,363 |
| 11/4/2025 | $1533.90 | $1539.85 | $1525.00 | $1528.70 | 52,875 |
| 11/3/2025 | $1541.30 | $1549.00 | $1528.20 | $1544.95 | 127,489 |
| 10/31/2025 | $1549.80 | $1558.00 | $1538.30 | $1541.40 | 88,844 |
| 10/30/2025 | $1559.00 | $1559.75 | $1538.30 | $1549.80 | 217,904 |
| 10/29/2025 | $1523.90 | $1559.40 | $1523.80 | $1557.30 | 45,179 |
| 10/28/2025 | $1533.80 | $1542.35 | $1511.45 | $1521.55 | 56,370 |
| 10/27/2025 | $1525.05 | $1549.50 | $1525.05 | $1533.80 | 37,776 |
| 10/24/2025 | $1529.80 | $1532.05 | $1516.20 | $1523.65 | 65,211 |
| 10/23/2025 | $1500.80 | $1547.75 | $1500.80 | $1524.05 | 320,530 |
| 10/21/2025 | $1496.05 | $1503.45 | $1481.15 | $1487.85 | 28,315 |
| 10/20/2025 | $1486.15 | $1509.80 | $1486.15 | $1495.75 | 76,103 |
| 10/17/2025 | $1505.70 | $1505.70 | $1479.50 | $1487.40 | 232,832 |
| 10/16/2025 | $1499.35 | $1518.40 | $1498.20 | $1515.35 | 151,476 |
| 10/15/2025 | $1495.45 | $1508.85 | $1485.75 | $1496.20 | 307,427 |