Skip to main content
HCL Technologies Limited (NSE:HCLTECH)
India flag India · Delayed Price · Currency is INR
1,683.00
+28.40 (1.72%)
At close: Dec 5, 2025

HCL Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,662.701,691.001,651.001,683.001,683.001.72%3,391,204
Dec 4, 20251,650.001,672.001,645.101,654.601,654.600.86%3,935,708
Dec 3, 20251,635.501,654.601,628.801,640.501,640.500.31%2,371,611
Dec 2, 20251,651.001,652.901,624.001,635.501,635.50-0.45%2,326,220
Dec 1, 20251,630.001,646.501,628.001,642.901,642.901.15%2,034,350
Nov 28, 20251,629.001,636.901,619.001,624.201,624.20-0.29%1,841,289
Nov 27, 20251,619.101,633.201,614.001,629.001,629.000.69%2,106,176
Nov 26, 20251,601.101,627.501,601.101,617.901,617.901.05%1,243,303
Nov 25, 20251,618.301,618.901,592.601,601.101,601.10-0.58%2,285,950
Nov 24, 20251,614.301,640.001,602.901,610.401,610.400.15%6,392,688
Nov 21, 20251,636.001,643.501,606.001,608.001,608.00-2.27%2,958,835
Nov 20, 20251,662.601,668.401,642.601,645.401,645.40-1.03%2,724,035
Nov 19, 20251,595.301,669.501,588.601,662.601,662.604.23%6,342,672
Nov 18, 20251,604.001,604.001,590.101,595.201,595.20-0.70%1,640,123
Nov 17, 20251,594.001,607.701,585.501,606.401,606.400.74%2,000,978
Nov 14, 20251,590.001,598.001,574.101,594.601,594.60-0.24%2,543,918
Nov 13, 20251,599.401,605.001,580.001,598.501,598.500.28%1,944,022
Nov 12, 20251,575.001,600.001,573.501,594.001,594.001.53%2,331,564
Nov 11, 20251,547.801,572.501,541.201,570.001,570.001.91%2,270,763
Nov 10, 20251,518.001,544.901,511.401,540.501,540.501.86%1,558,896
Nov 7, 20251,515.101,518.801,490.501,512.401,512.40-0.92%2,238,714
Nov 6, 20251,529.101,531.901,514.301,526.401,526.40-0.18%2,474,769
Nov 4, 20251,536.401,541.901,525.001,529.101,529.10-0.93%1,666,863
Nov 3, 20251,540.101,549.701,528.201,543.501,543.500.13%2,252,136
Oct 31, 20251,549.801,558.201,537.601,541.501,541.50-0.54%1,723,467
Oct 30, 20251,557.701,559.901,538.101,549.801,549.80-0.48%2,183,395
Oct 29, 20251,530.001,559.001,522.001,557.301,557.302.31%2,596,355
Oct 28, 20251,535.001,542.001,512.001,522.101,522.10-0.74%1,936,466
Oct 27, 20251,531.401,549.501,526.801,533.501,533.500.64%1,394,846
Oct 24, 20251,525.001,532.601,516.401,523.801,523.80-0.01%1,491,451
Oct 23, 20251,510.001,547.501,505.501,523.901,523.902.55%5,011,470
Oct 21, 20251,502.701,503.001,481.001,486.001,486.00-0.63%274,400
Oct 20, 20251,489.901,509.901,489.101,495.401,495.400.62%2,354,881
Oct 17, 20251,499.001,501.301,479.201,486.201,486.20-1.90%3,210,161
Oct 16, 20251,499.901,519.901,498.001,515.001,503.001.29%2,021,043
Oct 15, 20251,497.901,509.401,486.101,495.701,483.850.02%1,710,696
Oct 14, 20251,515.401,535.001,490.201,495.401,483.560.05%5,802,489
Oct 13, 20251,490.001,502.201,476.501,494.701,482.86-0.05%1,820,492
Oct 10, 20251,491.001,498.501,473.901,495.501,483.650.61%2,129,445
Oct 9, 20251,453.201,491.101,452.501,486.501,474.732.29%2,681,316
Oct 8, 20251,433.201,458.701,427.201,453.201,441.691.38%1,735,807
Oct 7, 20251,422.001,441.901,417.201,433.401,422.051.11%1,592,836
Oct 6, 20251,393.501,421.001,390.801,417.701,406.471.74%1,970,901
Oct 3, 20251,396.501,399.801,380.401,393.501,382.460.29%2,793,839
Oct 1, 20251,386.101,396.801,382.001,389.501,378.490.32%2,253,527
Sep 30, 20251,392.101,405.001,381.901,385.101,374.13-0.17%2,782,077
Sep 29, 20251,397.101,402.601,383.001,387.401,376.41-0.57%2,990,852
Sep 26, 20251,420.001,426.501,392.001,395.301,384.25-2.00%2,568,054
Sep 25, 20251,440.201,442.501,416.001,423.801,412.52-1.28%2,713,246
Sep 24, 20251,425.101,444.701,420.001,442.301,430.880.87%2,894,044