HCL Technologies Limited (INE860A01027)
NSE: HCLTECH | Series: EQ | Date of Listing: 06 Jan, 2000
-
LTP
1,468.40
-59.15 (-3.87 %) -
Open
1,500.00
1,515.00 -
High
1,500.00
1,538.55 -
Low
1,465.00
1,506.40 -
Close
1,470.10
1,527.55 -
52W High
2,012.20
13 Jan, 2025 -
52W Low
1,235.00
04 Jun, 2024
Upper Circuit: 1,680.31
Lower Circuit: 1,374.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,468.40 | 1,470.10 | -57.45 | -3.76 | 2,012.20 | 1,208.55 | 3,966,161 | 585.90 Crore | 214,252 |
| 02 Apr, 2025 | 1,515.00 | 1,538.55 | 1,506.40 | 1,531.00 | 1,527.55 | -2.80 | -0.18 | 2,012.20 | 1,208.55 | 3,167,863 | 482.87 Crore | 108,710 |
| 01 Apr, 2025 | 1,577.00 | 1,585.00 | 1,526.10 | 1,534.50 | 1,530.35 | -62.15 | -3.9 | 2,012.20 | 1,208.55 | 4,126,827 | 639.35 Crore | 191,916 |
| 28 Mar, 2025 | 1,616.10 | 1,625.55 | 1,581.60 | 1,591.00 | 1,592.50 | -37.65 | -2.31 | 2,012.20 | 1,208.55 | 2,211,077 | 354.47 Crore | 80,891 |
| 27 Mar, 2025 | 1,625.65 | 1,645.00 | 1,613.55 | 1,637.25 | 1,630.15 | -3.25 | -0.2 | 2,012.20 | 1,208.55 | 3,383,080 | 550.24 Crore | 112,017 |
| 26 Mar, 2025 | 1,624.90 | 1,644.95 | 1,622.00 | 1,625.65 | 1,633.40 | 8.50 | 0.52 | 2,012.20 | 1,208.55 | 3,096,513 | 506.12 Crore | 106,271 |
| 25 Mar, 2025 | 1,622.00 | 1,658.95 | 1,618.95 | 1,621.05 | 1,624.90 | 20.75 | 1.29 | 2,012.20 | 1,208.55 | 4,906,013 | 801.37 Crore | 175,718 |
| 24 Mar, 2025 | 1,591.00 | 1,610.90 | 1,560.00 | 1,602.85 | 1,604.15 | 37.45 | 2.39 | 2,012.20 | 1,208.55 | 2,487,843 | 395.64 Crore | 100,840 |
| 21 Mar, 2025 | 1,535.10 | 1,592.05 | 1,521.50 | 1,565.00 | 1,566.70 | 4.70 | 0.3 | 2,012.20 | 1,208.55 | 8,109,210 | 1,271.23 Crore | 157,465 |
| 20 Mar, 2025 | 1,547.85 | 1,582.10 | 1,547.05 | 1,555.00 | 1,562.00 | 17.55 | 1.14 | 2,012.20 | 1,208.55 | 4,608,677 | 723.00 Crore | 183,935 |
| 19 Mar, 2025 | 1,558.50 | 1,561.35 | 1,525.10 | 1,547.00 | 1,544.45 | -13.75 | -0.88 | 2,012.20 | 1,208.55 | 4,522,829 | 694.79 Crore | 163,793 |
| 18 Mar, 2025 | 1,545.15 | 1,560.95 | 1,530.65 | 1,560.95 | 1,558.20 | 13.05 | 0.84 | 2,012.20 | 1,208.55 | 2,930,865 | 455.19 Crore | 110,392 |
| 17 Mar, 2025 | 1,528.00 | 1,547.55 | 1,519.05 | 1,545.00 | 1,545.15 | 10.40 | 0.68 | 2,012.20 | 1,208.55 | 2,029,100 | 311.02 Crore | 102,852 |
| 13 Mar, 2025 | 1,540.60 | 1,547.95 | 1,529.15 | 1,532.00 | 1,534.75 | -5.85 | -0.38 | 2,012.20 | 1,208.55 | 1,983,351 | 304.65 Crore | 109,012 |
| 12 Mar, 2025 | 1,556.00 | 1,565.00 | 1,507.10 | 1,537.60 | 1,540.60 | -27.25 | -1.74 | 2,012.20 | 1,208.55 | 3,113,860 | 475.30 Crore | 127,422 |
| 11 Mar, 2025 | 1,529.95 | 1,573.95 | 1,522.60 | 1,567.00 | 1,567.85 | 18.55 | 1.2 | 2,012.20 | 1,208.55 | 1,846,190 | 286.75 Crore | 116,653 |
| 10 Mar, 2025 | 1,557.00 | 1,572.45 | 1,547.00 | 1,549.80 | 1,549.30 | -8.65 | -0.56 | 2,012.20 | 1,208.55 | 1,855,766 | 289.19 Crore | 111,573 |
| 07 Mar, 2025 | 1,582.65 | 1,587.00 | 1,555.60 | 1,558.60 | 1,557.95 | -27.50 | -1.73 | 2,012.20 | 1,208.55 | 2,091,986 | 327.24 Crore | 117,645 |
| 06 Mar, 2025 | 1,580.00 | 1,594.70 | 1,575.15 | 1,582.65 | 1,585.45 | 12.50 | 0.79 | 2,012.20 | 1,208.55 | 2,011,489 | 318.71 Crore | 107,474 |
| 05 Mar, 2025 | 1,532.00 | 1,581.40 | 1,531.05 | 1,573.00 | 1,572.95 | 37.45 | 2.44 | 2,012.20 | 1,208.55 | 3,112,003 | 488.49 Crore | 132,849 |
| 04 Mar, 2025 | 1,560.00 | 1,560.00 | 1,523.00 | 1,536.50 | 1,535.50 | -36.90 | -2.35 | 2,012.20 | 1,208.55 | 3,246,644 | 499.90 Crore | 143,743 |