HCL Technologies Share Price History

HCL Technologies

CMP as on 22-Sep-21 15:58

₹ 1,315.50
16.00 1.23%

Open

₹ 1,300.00

Turnover (lac)

₹ 70,607

Prev. Close

₹ 1,299.50

Day's Vol (shares)

₹ 53,67,303

Day's Range (₹)

₹ 1,299.60
₹ 1,328.65

CMP as on22-Sep-21 15:59

₹ 1,315.80
16.8 1.29%

Open

₹ 1,300.00

Turnover (lac)

₹ 1,004

Prev. Close

₹ 1,299.00

Day's Vol (shares)

₹ 2,06,357

Day's Range

₹ 1,299.50
₹ 1,328.20

CMP as on 22-Sep-21 0:00

₹ 1,319.10
20.35 1.57%

Open

₹ 1,301.65

Open Interest(Contracts)

₹ 1,76,86,200

VWAP

₹ 1,316.22

Day's Vol (shares)

₹ 70,79,100

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 1,300.05
₹ 1,327.90

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 ()
22-Sep-2021 1,300 1,329 1,300 1,316 161,948 7,067 2,673,325 29.10 15.50
21-Sep-2021 1,289 1,315 1,277 1,300 167,229 6,020 1,664,606 38 10.50
20-Sep-2021 1,258 1,299 1,250 1,276 116,200 7,000 2,694,469 48.80 18.20
17-Sep-2021 1,265 1,281 1,259 1,263 130,166 6,098 2,935,615 22.50 -1.70
16-Sep-2021 1,287 1,295 1,255 1,263 138,406 4,585 2,013,510 40.10 -24
15-Sep-2021 1,239 1,289 1,230 1,273 185,098 7,666 3,140,860 58.70 34.60
14-Sep-2021 1,216 1,241 1,207 1,239 185,674 6,880 3,339,205 33.60 22.70
13-Sep-2021 1,192 1,215 1,176 1,208 119,966 4,472 2,021,003 38.60 16.40
09-Sep-2021 1,192 1,205 1,183 1,199 106,361 4,038 2,089,217 22 6.55
08-Sep-2021 1,185 1,191 1,167 1,189 99,819 3,688 1,678,071 24.10 3.80
07-Sep-2021 1,214 1,215 1,180 1,182 136,991 4,444 1,780,382 34.90 -32
06-Sep-2021 1,175 1,210 1,174 1,200 111,753 5,152 2,463,066 36.10 25.20
03-Sep-2021 1,174 1,181 1,158 1,175 106,635 5,304 2,868,614 22.30 1.25
02-Sep-2021 1,172 1,182 1,154 1,173 98,271 6,103 3,688,291 28 0.75
01-Sep-2021 1,190 1,191 1,162 1,165 121,286 3,750 2,037,053 28.80 -25
31-Aug-2021 1,166 1,193 1,162 1,182 148,654 8,474 3,982,843 31.40 16.30
30-Aug-2021 1,164 1,170 1,155 1,163 89,203 3,434 1,874,758 15.80 -0.60
27-Aug-2021 1,167 1,170 1,160 1,163 153,227 3,550 1,933,525 10.30 -4.50
26-Aug-2021 1,160 1,172 1,155 1,167 100,869 5,424 2,391,178 17 7.55
25-Aug-2021 1,160 1,170 1,140 1,154 108,757 3,984 1,498,826 29.60 -5.60
24-Aug-2021 1,168 1,173 1,150 1,153 154,289 4,565 2,021,478 23 -15
23-Aug-2021 1,129 1,178 1,126 1,163 244,369 10,876 3,304,609 52.20 34.10
Open ZERO Brokerage Demat Account