HCLTECH Historical Share Price Data
HCL Technologies Ltd Share Price
HCLTECH
CMP as on 08-May-24 12:00
₹ 1,314
₹ 1,314
-17.30 | -1.30%
Open
₹ 1,331
₹ 1,331
Turnover(lac)
₹ 89,755
₹ 89,755
Prev. Close
₹ 1,330.95
₹ 1,330.95
Day's Vol (shares)
₹ 6,832,455
₹ 6,832,455
Day's Vol (shares)
₹ 1,307.30 ₹ 1,334.00
CMP as on 08-May-24 12:00
₹ 1,314
₹ 1,314
-17.15 | -1.29%
Open
₹ 1,330
₹ 1,330
Turnover(lac)
₹ 1,084
₹ 1,084
Prev. Close
₹ 1,330.70
₹ 1,330.70
Day's Vol (shares)
₹ 82,559
₹ 82,559
Day's Vol (shares)
₹ 1,308.00 ₹ 1,334.45
CMP as on 08-May-24 3:29
₹ 1,323
₹ 1,323
-16.10 | -1.20%
Open
₹ 1,338
₹ 1,338
Open Interest(Contracts)
₹ 23,160,550
₹ 23,160,550
VWAP
₹ 1,324.53
₹ 1,324.53
Day's Vol (shares)
₹ 4,686,150
₹ 4,686,150
Day's Vol (shares)
₹ 1,317.00 ₹ 1,342.25
₹ 1,317.00 ₹ 1,342.25
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
08-Apr-2024 | 1554 | 1554 | 1537.65 | 1540.05 | 89956 | 2811307179.3 | 1820136 | 16.35 | -13.95 |
09-Apr-2024 | 1540 | 1561.8 | 1534.55 | 1540.5 | 87544 | 3756444152 | 2432095 | 27.25 | 0.50 |
10-Apr-2024 | 1541.05 | 1552.15 | 1536.2 | 1539.15 | 129530 | 2823558097 | 1829986 | 15.95 | -1.90 |
12-Apr-2024 | 1537 | 1542.95 | 1516.2 | 1521.5 | 161633 | 6596607573.1 | 4319991 | 26.75 | -15.50 |
15-Apr-2024 | 1507.1 | 1530.5 | 1494 | 1505.05 | 131879 | 4970945167.4 | 3295684 | 36.50 | -2.05 |
16-Apr-2024 | 1486.35 | 1501.6 | 1467.3 | 1477.3 | 123989 | 3628638290.5 | 2446933 | 34.30 | -9.05 |
18-Apr-2024 | 1477.05 | 1480.9 | 1452.1 | 1466.85 | 190762 | 7585783641.4 | 5180223 | 28.80 | -10.20 |
19-Apr-2024 | 1442 | 1455.5 | 1435 | 1447.5 | 204044 | 7548765708.7 | 5219506 | 20.50 | 5.50 |
22-Apr-2024 | 1452.2 | 1473.3 | 1450.5 | 1465.9 | 97893 | 2840557681.75 | 1939632 | 22.80 | 13.70 |
23-Apr-2024 | 1474.9 | 1501.45 | 1471.1 | 1486.65 | 150576 | 4147659199.3 | 2783858 | 30.35 | 11.75 |
24-Apr-2024 | 1490 | 1496.95 | 1476.3 | 1479.25 | 76061 | 1962157781.4 | 1321471 | 20.65 | -10.75 |
25-Apr-2024 | 1479.95 | 1515.05 | 1479.95 | 1504.15 | 200790 | 6843154779.7 | 4558032 | 35.10 | 24.20 |
26-Apr-2024 | 1516.85 | 1531.45 | 1464.95 | 1473.85 | 197018 | 6473597804.7 | 2329378 | 66.50 | -43.00 |
29-Apr-2024 | 1415 | 1436 | 1381 | 1387.4 | 403074 | 16041843499.55 | 5965961 | 55.00 | -27.60 |
30-Apr-2024 | 1376.4 | 1397.9 | 1362.45 | 1366.6 | 301824 | 10464572127.15 | 5744795 | 35.45 | -9.80 |
02-May-2024 | 1358 | 1377.9 | 1358 | 1360.7 | 243441 | 8941107185.35 | 4281650 | 19.90 | 2.70 |
03-May-2024 | 1370 | 1370 | 1333.55 | 1348.05 | 235234 | 8041750320.15 | 3721744 | 36.45 | -21.95 |
06-May-2024 | 1358 | 1365 | 1348.5 | 1358.8 | 99672 | 3399887484.6 | 1541981 | 16.50 | 0.80 |
07-May-2024 | 1347.95 | 1348.9 | 1326.15 | 1330.95 | 171783 | 6795022822.5 | 3577659 | 22.75 | -17.00 |