HCL Technologies Share Price History

HCL Technologies

CMP as on 28-Jul-21 15:59

₹ 983.10
-8.90 -0.9%

Open

₹ 995.00

Turnover (lac)

₹ 29,024

Prev. Close

₹ 992.00

Day's Vol (shares)

₹ 29,52,249

Day's Range (₹)

₹ 977.30
₹ 995.95

CMP as on28-Jul-21 15:46

₹ 982.65
-10.15 -1.02%

Open

₹ 992.85

Turnover (lac)

₹ 1,004

Prev. Close

₹ 992.80

Day's Vol (shares)

₹ 1,66,340

Day's Range

₹ 977.40
₹ 994.35

CMP as on 28-Jul-21 0:00

₹ 984.50
-6.8 -0.69%

Open

₹ 992.40

Open Interest(Contracts)

₹ 28,42,000

VWAP

₹ 985.47

Day's Vol (shares)

₹ 41,95,100

Day's Range (Ex.Dt. 29 Jul 2021)

₹ 977.00
₹ 993.45

HCL Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jul-2021 995 996 977 983 98,430 2,909 2,036,157 18.70 -12
27-Jul-2021 1,000 1,002 984 992 61,114 2,858 1,732,542 18.40 -8
26-Jul-2021 994 1,004 987 1,000 70,649 2,475 1,426,774 16.80 6.30
23-Jul-2021 985 1,004 983 994 130,451 5,238 1,976,663 21.30 9.30
22-Jul-2021 970 982 970 979 204,204 6,011 4,255,785 11.50 8.60
20-Jul-2021 999 1,012 969 977 269,005 9,999 5,289,887 42.90 -22
19-Jul-2021 1,005 1,018 993 1,000 118,571 4,654 1,537,560 25.80 -4.80
16-Jul-2021 1,045 1,049 998 1,005 233,510 8,764 3,993,191 50.70 -40
15-Jul-2021 993 1,053 991 1,040 270,612 13,092 4,266,287 61.70 46.80
14-Jul-2021 968 993 968 989 88,494 4,309 2,335,164 24.90 21.20
13-Jul-2021 983 983 964 968 100,217 2,905 1,948,396 19 -15
12-Jul-2021 980 983 975 979 62,011 1,995 1,368,419 8.05 -0.50
09-Jul-2021 972 980 967 977 82,149 3,136 2,192,438 12.90 4.85
08-Jul-2021 975 982 970 977 77,865 2,493 1,672,664 12 1.80
07-Jul-2021 970 978 960 975 114,845 2,921 1,769,650 17.30 5.35
06-Jul-2021 980 982 970 972 69,860 2,424 1,664,939 12 -8
05-Jul-2021 992 996 978 980 99,632 2,555 1,604,549 17.90 -12
02-Jul-2021 984 988 977 985 57,280 1,618 898,143 10.40 1.10
01-Jul-2021 987 988 975 986 58,045 2,814 1,841,596 12.90 -1.50
30-Jun-2021 981 991 981 984 78,993 2,643 1,673,182 10.50 2.50
29-Jun-2021 987 994 981 984 72,654 1,869 1,073,880 13.40 -3.40
Open ZERO Brokerage Demat Account