Skip to main content
HCL Technologies Limited (BOM:532281)
India flag India · Delayed Price · Currency is INR
1,682.85
+27.85 (1.68%)
At close: Dec 5, 2025

HCL Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,667.451,691.151,651.551,682.851,682.851.68%156,290
Dec 4, 20251,641.451,671.951,641.451,655.001,655.000.94%177,115
Dec 3, 20251,633.151,652.401,628.501,639.601,639.600.25%94,860
Dec 2, 20251,645.251,650.001,624.051,635.501,635.50-0.47%57,444
Dec 1, 20251,629.001,646.351,629.001,643.201,643.200.95%55,397
Nov 28, 20251,630.951,635.751,619.001,627.751,627.75-0.06%79,086
Nov 27, 20251,623.951,632.451,616.001,628.751,628.750.68%153,410
Nov 26, 20251,603.001,627.401,602.001,617.751,617.751.07%25,887
Nov 25, 20251,614.201,618.001,593.951,600.701,600.70-0.82%46,652
Nov 24, 20251,608.401,640.001,603.001,613.951,613.950.35%144,001
Nov 21, 20251,638.001,643.001,606.201,608.301,608.30-2.25%933,778
Nov 20, 20251,664.601,668.951,642.001,645.351,645.35-1.06%162,027
Nov 19, 20251,594.001,668.951,591.001,663.001,663.004.28%165,189
Nov 18, 20251,606.501,606.551,590.501,594.751,594.75-0.73%36,458
Nov 17, 20251,595.001,608.001,585.901,606.401,606.400.78%81,478
Nov 14, 20251,594.201,597.801,574.351,593.951,593.95-0.28%84,697
Nov 13, 20251,595.701,605.051,580.151,598.501,598.500.28%114,118
Nov 12, 20251,576.901,601.201,573.901,594.001,594.001.54%93,287
Nov 11, 20251,543.051,572.451,541.101,569.851,569.851.89%137,893
Nov 10, 20251,531.051,544.501,512.351,540.801,540.801.88%29,450
Nov 7, 20251,519.001,519.001,489.601,512.301,512.30-0.92%94,726
Nov 6, 20251,525.001,531.751,514.501,526.351,526.35-0.15%145,363
Nov 4, 20251,533.901,539.851,525.001,528.701,528.70-1.05%52,875
Nov 3, 20251,541.301,549.001,528.201,544.951,544.950.23%127,489
Oct 31, 20251,549.801,558.001,538.301,541.401,541.40-0.54%88,844
Oct 30, 20251,559.001,559.751,538.301,549.801,549.80-0.48%217,904
Oct 29, 20251,523.901,559.401,523.801,557.301,557.302.35%45,179
Oct 28, 20251,533.801,542.351,511.451,521.551,521.55-0.80%56,370
Oct 27, 20251,525.051,549.501,525.051,533.801,533.800.67%37,776
Oct 24, 20251,529.801,532.051,516.201,523.651,523.65-0.03%65,211
Oct 23, 20251,500.801,547.751,500.801,524.051,524.052.43%320,530
Oct 21, 20251,496.051,503.451,481.151,487.851,487.85-0.53%28,315
Oct 20, 20251,486.151,509.801,486.151,495.751,495.750.56%76,103
Oct 17, 20251,505.701,505.701,479.501,487.401,487.40-1.84%232,832
Oct 16, 20251,499.351,518.401,498.201,515.351,503.351.28%151,476
Oct 15, 20251,495.451,508.851,485.751,496.201,484.350.07%307,427
Oct 14, 20251,516.901,534.651,490.501,495.151,483.310.03%461,215
Oct 13, 20251,491.801,503.151,476.301,494.701,482.86-60,044
Oct 10, 20251,489.051,498.751,474.251,494.701,482.860.56%38,710
Oct 9, 20251,455.001,491.001,452.851,486.401,474.632.31%92,548
Oct 8, 20251,433.501,459.001,429.201,452.851,441.341.34%58,931
Oct 7, 20251,420.451,441.601,417.701,433.651,422.301.20%83,952
Oct 6, 20251,399.301,420.901,392.001,416.651,405.431.68%113,011
Oct 3, 20251,391.551,399.401,380.101,393.251,382.220.27%39,427
Oct 1, 20251,385.101,396.651,382.001,389.451,378.450.32%79,507
Sep 30, 20251,389.101,404.651,382.351,385.001,374.03-0.14%23,322
Sep 29, 20251,396.001,404.801,383.051,386.951,375.97-0.59%88,362
Sep 26, 20251,423.351,423.801,392.351,395.201,384.15-1.98%40,417
Sep 25, 20251,434.751,444.601,415.901,423.401,412.13-1.31%280,256
Sep 24, 20251,425.001,444.551,420.101,442.351,430.930.88%81,153