HCLTECH Historical Share Price Data

HCL Technologies Ltd Share Price

CMP as on 08-Dec-23 12:00
₹ 1,364

Open
₹ 1,333

Turnover(lac)
₹ 61,518

Prev. Close
₹ 1,328.00

Day's Vol (shares)
₹ 4,509,751

Day's Vol (shares)

₹ 1,329.00 ₹ 1,369.95

HCL Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
10-Nov-2023	1262.3	1271	1250.65	1255.45	80555	1847016185.9	908865	20.35	-6.85
12-Nov-2023	1265	1265.45	1256.35	1260.2	10864	167187230.75	64702	9.10	-4.80
13-Nov-2023	1260	1263.6	1253.3	1261	75634	919345878.1	467403	10.30	1.00
15-Nov-2023	1275	1283	1268.4	1276.65	152539	3075144612.8	1727741	14.60	1.65
16-Nov-2023	1283.8	1317.95	1278	1311.05	191509	5119867315.85	1990403	39.95	27.25
17-Nov-2023	1313.4	1325.75	1306.4	1309.15	145369	3791946118.05	1714018	19.35	-4.25
20-Nov-2023	1314.95	1331.7	1314	1325.4	165908	3753171398.75	1701867	17.70	10.45
21-Nov-2023	1335.6	1336	1321.8	1326.6	98808	2010603670.6	975705	14.20	-9.00
22-Nov-2023	1326.6	1335.75	1320.4	1329.7	93354	2039390224.1	933929	15.35	3.10
23-Nov-2023	1333.95	1335.25	1325.7	1329	112663	1739038326.1	735475	9.55	-4.95
24-Nov-2023	1328.9	1332.65	1305.65	1309.15	81099	2357272781.35	1037468	27.00	-19.75
28-Nov-2023	1309.15	1319.9	1295.3	1316.65	132967	2812111385.4	1527308	24.60	7.50
29-Nov-2023	1324	1338.8	1321.5	1333.95	131138	2448225586.45	947344	17.30	9.95
30-Nov-2023	1337	1346.8	1329.7	1340.9	157597	5493721502.6	2742606	17.10	3.90
01-Dec-2023	1346	1349	1328	1336.7	146939	2476738543.6	1119705	21.00	-9.30
04-Dec-2023	1350	1350	1331	1337.95	127005	2071180347.25	1004510	19.00	-12.05
05-Dec-2023	1347	1347	1308.3	1317.55	155978	5174243989.8	2268087	38.70	-29.45
06-Dec-2023	1325	1339.95	1319.55	1329.55	108479	2756566969.7	1165711	20.40	4.55
07-Dec-2023	1331	1337	1325.35	1328	164472	2641750209.6	1203444	11.65	-3.00
08-Dec-2023	1333	1369.95	1329	1364.1	216667	6118808045.65	1961042	40.95	31.10