HCLTECH.NSHCLTECH.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1665.00 | $1677.90 | $1649.20 | $1668.50 | 2.47M |
| 1/13/2026 | $1685.00 | $1697.60 | $1626.00 | $1665.00 | 7.15M |
| 1/12/2026 | $1659.20 | $1677.20 | $1641.50 | $1667.60 | 4.18M |
| 1/9/2026 | $1647.10 | $1675.00 | $1647.10 | $1661.40 | 3.28M |
| 1/8/2026 | $1653.30 | $1660.60 | $1635.40 | $1646.70 | 3.27M |
| 1/7/2026 | $1620.80 | $1654.50 | $1616.70 | $1647.70 | 3.82M |
| 1/6/2026 | $1600.30 | $1626.00 | $1597.30 | $1616.30 | 2.11M |
| 1/5/2026 | $1625.00 | $1633.50 | $1580.10 | $1607.60 | 3.25M |
| 1/2/2026 | $1632.00 | $1643.00 | $1625.10 | $1640.20 | 950,573 |
| 1/1/2026 | $1622.90 | $1645.70 | $1618.40 | $1634.50 | 773,820 |
| 12/31/2025 | $1624.50 | $1631.70 | $1616.80 | $1623.30 | 1.36M |
| 12/30/2025 | $1630.80 | $1635.70 | $1611.10 | $1615.20 | 3.32M |
| 12/29/2025 | $1659.70 | $1660.80 | $1625.40 | $1630.80 | 1.52M |
| 12/26/2025 | $1668.00 | $1676.40 | $1650.50 | $1660.90 | 921,138 |
| 12/24/2025 | $1676.00 | $1680.00 | $1665.10 | $1674.70 | 989,858 |
| 12/23/2025 | $1675.10 | $1686.90 | $1656.20 | $1679.90 | 1.61M |
| 12/22/2025 | $1651.90 | $1673.50 | $1644.00 | $1670.30 | 1.34M |
| 12/19/2025 | $1675.00 | $1681.00 | $1632.50 | $1642.40 | 3.49M |
| 12/18/2025 | $1657.00 | $1673.90 | $1651.20 | $1661.40 | 1.82M |
| 12/17/2025 | $1651.00 | $1664.50 | $1646.30 | $1655.00 | 1.39M |
| 12/16/2025 | $1681.00 | $1682.00 | $1645.40 | $1651.70 | 1.93M |
| 12/15/2025 | $1673.20 | $1688.00 | $1660.00 | $1684.00 | 1.69M |
| 12/12/2025 | $1677.40 | $1677.90 | $1660.00 | $1673.20 | 1.28M |
| 12/11/2025 | $1667.50 | $1677.40 | $1649.00 | $1672.40 | 1.41M |
| 12/10/2025 | $1663.30 | $1671.00 | $1657.00 | $1666.00 | 1.48M |
| 12/9/2025 | $1687.00 | $1687.00 | $1656.40 | $1657.60 | 2.82M |
| 12/8/2025 | $1683.00 | $1695.40 | $1676.90 | $1688.60 | 2.70M |
| 12/5/2025 | $1662.70 | $1691.00 | $1651.00 | $1683.00 | 3.39M |
| 12/4/2025 | $1650.00 | $1672.00 | $1645.10 | $1654.60 | 3.94M |
| 12/3/2025 | $1635.50 | $1654.60 | $1628.80 | $1640.50 | 2.37M |
| 12/2/2025 | $1651.00 | $1652.90 | $1624.00 | $1635.50 | 2.33M |
| 12/1/2025 | $1630.00 | $1646.50 | $1628.00 | $1642.90 | 2.03M |
| 11/28/2025 | $1629.00 | $1636.90 | $1619.00 | $1624.20 | 1.84M |
| 11/27/2025 | $1619.10 | $1633.20 | $1614.00 | $1629.00 | 2.11M |
| 11/26/2025 | $1601.10 | $1627.50 | $1601.10 | $1617.90 | 1.24M |
| 11/25/2025 | $1618.30 | $1618.90 | $1592.60 | $1601.10 | 2.29M |
| 11/24/2025 | $1614.30 | $1640.00 | $1602.90 | $1610.40 | 6.39M |
| 11/21/2025 | $1636.00 | $1643.50 | $1606.00 | $1608.00 | 2.96M |
| 11/19/2025 | $1595.30 | $1669.50 | $1588.60 | $1662.60 | 6.34M |
| 11/18/2025 | $1604.00 | $1604.00 | $1590.10 | $1595.20 | 1.64M |
| 11/17/2025 | $1594.00 | $1607.70 | $1585.50 | $1606.40 | 2.00M |
| 11/14/2025 | $1590.00 | $1598.00 | $1574.10 | $1594.60 | 2.54M |
| 11/13/2025 | $1599.40 | $1605.00 | $1580.00 | $1598.50 | 1.94M |
| 11/12/2025 | $1575.00 | $1600.00 | $1573.50 | $1594.00 | 2.33M |
| 11/11/2025 | $1547.80 | $1572.50 | $1541.20 | $1570.00 | 2.27M |
| 11/10/2025 | $1518.00 | $1544.90 | $1511.40 | $1540.50 | 1.56M |
| 11/7/2025 | $1515.10 | $1518.80 | $1490.50 | $1512.40 | 2.24M |
| 11/6/2025 | $1529.10 | $1531.90 | $1514.30 | $1526.40 | 2.47M |
| 11/4/2025 | $1536.40 | $1541.90 | $1525.00 | $1529.10 | 1.67M |
| 11/3/2025 | $1540.10 | $1549.70 | $1528.20 | $1543.50 | 2.25M |
| 10/31/2025 | $1549.80 | $1558.20 | $1537.60 | $1541.50 | 1.72M |
| 10/30/2025 | $1557.70 | $1559.90 | $1538.10 | $1549.80 | 2.18M |
| 10/29/2025 | $1530.00 | $1559.00 | $1522.00 | $1557.30 | 2.60M |
| 10/28/2025 | $1535.00 | $1542.00 | $1512.00 | $1522.10 | 1.94M |
| 10/27/2025 | $1531.40 | $1549.50 | $1526.80 | $1533.50 | 1.39M |
| 10/24/2025 | $1525.00 | $1532.60 | $1516.40 | $1523.80 | 1.49M |
| 10/23/2025 | $1510.00 | $1547.50 | $1505.50 | $1523.90 | 5.01M |
| 10/21/2025 | $1502.70 | $1503.00 | $1481.00 | $1486.00 | 274,400 |
| 10/20/2025 | $1489.90 | $1509.90 | $1489.10 | $1495.40 | 2.35M |
| 10/17/2025 | $1499.00 | $1501.30 | $1479.20 | $1486.20 | 3.21M |
| 10/16/2025 | $1499.90 | $1519.90 | $1498.00 | $1515.00 | 2.02M |