HCLTECH Historical Share Price Data
HCL Technologies Ltd Share Price
HCLTECH
CMP as on 25-Apr-24 12:00
₹ 1,504
₹ 1,504
24.90 | 1.68%
Open
₹ 1,480
₹ 1,480
Turnover(lac)
₹ 68,560
₹ 68,560
Prev. Close
₹ 1,479.25
₹ 1,479.25
Day's Vol (shares)
₹ 4,558,032
₹ 4,558,032
Day's Vol (shares)
₹ 1,479.95 ₹ 1,515.05
CMP as on 25-Apr-24 12:00
₹ 1,504
₹ 1,504
24.00 | 1.62%
Open
₹ 1,480
₹ 1,480
Turnover(lac)
₹ 1,250
₹ 1,250
Prev. Close
₹ 1,479.65
₹ 1,479.65
Day's Vol (shares)
₹ 83,130
₹ 83,130
Day's Vol (shares)
₹ 1,479.40 ₹ 1,514.90
CMP as on 25-Apr-24 12:00
₹ 1,493
₹ 1,493
19.15 | 1.30%
Open
₹ 1,465
₹ 1,465
Open Interest(Contracts)
₹ 15,551,200
₹ 15,551,200
VWAP
₹ 1,491.90
₹ 1,491.90
Day's Vol (shares)
₹ 8,346,800
₹ 8,346,800
Day's Vol (shares)
₹ 1,465.05 ₹ 1,504.00
₹ 1,465.05 ₹ 1,504.00
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(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1562.25 | 1592.55 | 1555.55 | 1562.25 | 229783 | 7030927961.05 | 3033526 | 37.00 | |
27-Mar-2024 | 1569 | 1576.85 | 1540 | 1546.2 | 169182 | 4042903387.8 | 1891803 | 36.85 | -22.80 |
28-Mar-2024 | 1549 | 1561.05 | 1531 | 1543.55 | 202835 | 8183048059.05 | 3260127 | 30.05 | -5.45 |
01-Apr-2024 | 1549 | 1569 | 1548 | 1556.7 | 76671 | 1582508449.65 | 539652 | 21.00 | 7.70 |
02-Apr-2024 | 1559 | 1565 | 1525.1 | 1528.3 | 104995 | 3129366803 | 1414675 | 39.90 | -30.70 |
03-Apr-2024 | 1525.35 | 1558.45 | 1518 | 1535.85 | 145875 | 5154258795.15 | 1935932 | 40.45 | 10.50 |
04-Apr-2024 | 1540.8 | 1552.5 | 1518.7 | 1539.65 | 236099 | 5200914121.85 | 1471018 | 33.80 | -1.15 |
05-Apr-2024 | 1542.45 | 1547.7 | 1523.8 | 1545.25 | 145373 | 4265036685.15 | 1843558 | 23.90 | 2.80 |
08-Apr-2024 | 1554 | 1554 | 1537.65 | 1540.05 | 89956 | 2811307179.3 | 1181536 | 16.35 | -13.95 |
09-Apr-2024 | 1540 | 1561.8 | 1534.55 | 1540.5 | 87544 | 3756444152 | 1651201 | 27.25 | 0.50 |
10-Apr-2024 | 1541.05 | 1552.15 | 1536.2 | 1539.15 | 129530 | 2823558097 | 1172410 | 15.95 | -1.90 |
12-Apr-2024 | 1537 | 1542.95 | 1516.2 | 1521.5 | 161633 | 6596607573.1 | 2699532 | 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 | 1574142 | 34.30 | -9.05 |
18-Apr-2024 | 1477.05 | 1480.9 | 1452.1 | 1466.85 | 190762 | 7585783641.4 | 2896813 | 28.80 | -10.20 |
19-Apr-2024 | 1442 | 1455.5 | 1435 | 1447.5 | 204044 | 7548765708.7 | 3556402 | 20.50 | 5.50 |
22-Apr-2024 | 1452.2 | 1473.3 | 1450.5 | 1465.9 | 97893 | 2840557681.75 | 1281464 | 22.80 | 13.70 |
23-Apr-2024 | 1474.9 | 1501.45 | 1471.1 | 1486.65 | 150576 | 4147659199.3 | 1726335 | 30.35 | 11.75 |
24-Apr-2024 | 1490 | 1496.95 | 1476.3 | 1479.25 | 76061 | 1962157781.4 | 864033 | 20.65 | -10.75 |
25-Apr-2024 | 1479.95 | 1515.05 | 1479.95 | 1504.15 | 200790 | 6843154779.7 | 2307329 | 35.10 | 24.20 |