HCL TECHNOLOGIES LIMITED (hcltech)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1645.8 | 1645.8 | 1643.3 | 1643.3 | 18200 |
| 2025-05-20 15:28:00 | 1646.4 | 1646.4 | 1645.8 | 1645.8 | 6300 |
| 2025-05-20 15:27:00 | 1644.9 | 1646.6 | 1644.9 | 1646.2 | 15400 |
| 2025-05-20 15:26:00 | 1644.0 | 1645.5 | 1644.0 | 1644.9 | 9100 |
| 2025-05-20 15:25:00 | 1643.5 | 1644.0 | 1643.2 | 1643.9 | 17850 |
| 2025-05-20 15:24:00 | 1643.8 | 1644.2 | 1643.0 | 1643.4 | 38150 |
| 2025-05-20 15:23:00 | 1644.7 | 1644.7 | 1643.7 | 1643.8 | 12600 |
| 2025-05-20 15:22:00 | 1644.5 | 1645.0 | 1644.3 | 1644.6 | 13300 |
| 2025-05-20 15:21:00 | 1642.7 | 1644.6 | 1642.7 | 1644.3 | 16800 |
| 2025-05-20 15:20:00 | 1643.6 | 1644.7 | 1642.7 | 1642.7 | 47600 |
| 2025-05-20 15:19:00 | 1644.5 | 1644.5 | 1643.2 | 1643.6 | 9450 |
| 2025-05-20 15:18:00 | 1643.5 | 1644.1 | 1642.9 | 1644.0 | 32550 |
| 2025-05-20 15:17:00 | 1644.7 | 1644.7 | 1643.4 | 1643.5 | 16100 |
| 2025-05-20 15:16:00 | 1643.0 | 1644.8 | 1642.4 | 1644.7 | 30100 |
| 2025-05-20 15:15:00 | 1644.1 | 1644.1 | 1642.7 | 1643.2 | 40250 |
| 2025-05-20 15:14:00 | 1644.8 | 1645.5 | 1644.1 | 1644.1 | 19600 |
| 2025-05-20 15:13:00 | 1644.6 | 1645.0 | 1643.4 | 1644.5 | 34300 |
| 2025-05-20 15:12:00 | 1644.0 | 1644.7 | 1644.0 | 1644.5 | 20650 |
| 2025-05-20 15:11:00 | 1642.9 | 1644.2 | 1642.1 | 1643.8 | 44100 |
| 2025-05-20 15:10:00 | 1642.7 | 1643.0 | 1642.1 | 1642.7 | 17850 |
| 2025-05-20 15:09:00 | 1642.1 | 1642.7 | 1641.6 | 1642.2 | 33250 |
| 2025-05-20 15:08:00 | 1643.4 | 1643.7 | 1641.7 | 1641.8 | 22400 |
| 2025-05-20 15:07:00 | 1643.2 | 1643.6 | 1643.2 | 1643.3 | 13300 |
| 2025-05-20 15:06:00 | 1642.6 | 1643.8 | 1642.6 | 1643.2 | 27300 |
| 2025-05-20 15:05:00 | 1643.0 | 1643.9 | 1642.4 | 1643.2 | 24850 |
| 2025-05-20 15:04:00 | 1643.0 | 1643.3 | 1641.8 | 1642.6 | 28350 |
| 2025-05-20 15:03:00 | 1644.2 | 1644.6 | 1643.1 | 1643.1 | 22400 |
| 2025-05-20 15:02:00 | 1644.4 | 1644.8 | 1644.1 | 1644.2 | 17850 |
| 2025-05-20 15:01:00 | 1643.7 | 1645.6 | 1642.6 | 1644.2 | 42000 |
| 2025-05-20 15:00:00 | 1644.9 | 1644.9 | 1643.7 | 1644.2 | 8400 |
| 2025-05-20 14:59:00 | 1643.9 | 1644.9 | 1643.9 | 1644.8 | 1750 |
| 2025-05-20 14:58:00 | 1644.3 | 1644.5 | 1643.2 | 1643.9 | 8050 |
| 2025-05-20 14:57:00 | 1645.3 | 1645.7 | 1644.2 | 1644.3 | 7350 |
| 2025-05-20 14:56:00 | 1645.5 | 1645.9 | 1645.3 | 1645.3 | 2800 |
| 2025-05-20 14:55:00 | 1644.4 | 1645.5 | 1644.3 | 1645.1 | 6650 |
| 2025-05-20 14:54:00 | 1645.9 | 1646.3 | 1643.6 | 1644.4 | 17500 |
| 2025-05-20 14:53:00 | 1646.1 | 1646.7 | 1645.9 | 1646.5 | 4550 |
| 2025-05-20 14:52:00 | 1645.0 | 1646.1 | 1644.4 | 1646.1 | 11900 |
| 2025-05-20 14:51:00 | 1645.2 | 1645.2 | 1645.0 | 1645.0 | 700 |
| 2025-05-20 14:50:00 | 1645.6 | 1646.3 | 1645.6 | 1645.9 | 5600 |
| 2025-05-20 14:49:00 | 1646.5 | 1646.5 | 1645.6 | 1645.6 | 7000 |
| 2025-05-20 14:48:00 | 1645.9 | 1646.5 | 1645.9 | 1646.5 | 2450 |
| 2025-05-20 14:47:00 | 1645.1 | 1645.9 | 1645.1 | 1645.9 | 2100 |
| 2025-05-20 14:46:00 | 1645.2 | 1645.2 | 1644.3 | 1644.7 | 15400 |
| 2025-05-20 14:45:00 | 1645.1 | 1645.2 | 1645.1 | 1645.2 | 3500 |
| 2025-05-20 14:44:00 | 1644.9 | 1645.1 | 1644.1 | 1645.1 | 17850 |
| 2025-05-20 14:43:00 | 1645.1 | 1645.1 | 1644.4 | 1644.9 | 2450 |
| 2025-05-20 14:42:00 | 1645.0 | 1646.4 | 1645.0 | 1645.5 | 8050 |
| 2025-05-20 14:41:00 | 1645.3 | 1645.3 | 1644.2 | 1645.0 | 7350 |
| 2025-05-20 14:40:00 | 1646.4 | 1646.4 | 1645.3 | 1645.3 | 4200 |
| 2025-05-20 14:39:00 | 1646.0 | 1646.4 | 1645.9 | 1646.4 | 1050 |
| 2025-05-20 14:38:00 | 1646.0 | 1646.8 | 1646.0 | 1646.4 | 13650 |
| 2025-05-20 14:37:00 | 1645.6 | 1646.1 | 1645.5 | 1645.8 | 3850 |
| 2025-05-20 14:36:00 | 1647.8 | 1647.8 | 1645.6 | 1645.6 | 17150 |
| 2025-05-20 14:35:00 | 1648.2 | 1648.5 | 1647.8 | 1647.8 | 4900 |
| 2025-05-20 14:34:00 | 1648.5 | 1648.5 | 1648.1 | 1648.1 | 700 |
| 2025-05-20 14:33:00 | 1648.6 | 1649.2 | 1648.4 | 1648.5 | 5950 |
| 2025-05-20 14:32:00 | 1648.9 | 1649.6 | 1648.9 | 1649.6 | 2800 |
| 2025-05-20 14:31:00 | 1649.7 | 1649.7 | 1648.9 | 1648.9 | 5250 |
| 2025-05-20 14:30:00 | 1649.6 | 1650.2 | 1649.6 | 1650.2 | 1750 |
| 2025-05-20 14:29:00 | 1649.6 | 1649.6 | 1649.0 | 1649.6 | 4900 |
| 2025-05-20 14:28:00 | 1649.6 | 1649.6 | 1649.6 | 1649.6 | 3850 |
| 2025-05-20 14:27:00 | 1650.4 | 1650.4 | 1649.5 | 1649.5 | 1750 |
| 2025-05-20 14:26:00 | 1650.9 | 1650.9 | 1650.4 | 1650.4 | 1400 |
| 2025-05-20 14:25:00 | 1650.6 | 1650.8 | 1650.6 | 1650.8 | 350 |
| 2025-05-20 14:24:00 | 1649.3 | 1650.9 | 1649.3 | 1650.6 | 3850 |
| 2025-05-20 14:23:00 | 1649.8 | 1649.8 | 1649.3 | 1649.3 | 4550 |
| 2025-05-20 14:22:00 | 1650.5 | 1650.5 | 1649.4 | 1649.5 | 3850 |
| 2025-05-20 14:21:00 | 1649.1 | 1650.5 | 1649.1 | 1650.5 | 4200 |
| 2025-05-20 14:20:00 | 1649.6 | 1649.6 | 1649.0 | 1649.1 | 4200 |
| 2025-05-20 14:19:00 | 1650.7 | 1650.7 | 1649.6 | 1649.6 | 2800 |
| 2025-05-20 14:18:00 | 1649.6 | 1650.7 | 1649.6 | 1650.7 | 1750 |
| 2025-05-20 14:17:00 | 1649.6 | 1649.6 | 1649.3 | 1649.6 | 15750 |
| 2025-05-20 14:16:00 | 1649.5 | 1649.6 | 1649.5 | 1649.6 | 1400 |
| 2025-05-20 14:15:00 | 1649.0 | 1649.5 | 1649.0 | 1649.5 | 1750 |
| 2025-05-20 14:14:00 | 1648.8 | 1649.0 | 1648.4 | 1649.0 | 3150 |
| 2025-05-20 14:13:00 | 1649.5 | 1649.5 | 1648.7 | 1648.8 | 3150 |
| 2025-05-20 14:12:00 | 1649.8 | 1649.8 | 1649.5 | 1649.5 | 2450 |
| 2025-05-20 14:11:00 | 1649.7 | 1650.2 | 1649.7 | 1649.8 | 4200 |
| 2025-05-20 14:10:00 | 1650.0 | 1650.0 | 1649.7 | 1649.7 | 8750 |
| 2025-05-20 14:09:00 | 1649.1 | 1650.0 | 1649.1 | 1650.0 | 2450 |
| 2025-05-20 14:08:00 | 1649.2 | 1649.2 | 1649.1 | 1649.1 | 1400 |
| 2025-05-20 14:07:00 | 1649.0 | 1649.2 | 1649.0 | 1649.2 | 1050 |
| 2025-05-20 14:06:00 | 1648.1 | 1649.0 | 1648.1 | 1649.0 | 700 |
| 2025-05-20 14:05:00 | 1649.6 | 1650.6 | 1648.1 | 1648.1 | 10850 |
| 2025-05-20 14:04:00 | 1649.0 | 1649.6 | 1649.0 | 1649.6 | 1050 |
| 2025-05-20 14:03:00 | 1650.1 | 1650.1 | 1649.0 | 1649.0 | 2100 |
| 2025-05-20 14:02:00 | 1650.1 | 1650.1 | 1650.1 | 1650.1 | 0 |
| 2025-05-20 14:01:00 | 1649.6 | 1650.1 | 1649.6 | 1650.1 | 700 |
| 2025-05-20 14:00:00 | 1649.6 | 1649.6 | 1649.6 | 1649.6 | 0 |
| 2025-05-20 13:59:00 | 1650.5 | 1650.9 | 1649.6 | 1649.6 | 4900 |
| 2025-05-20 13:58:00 | 1651.0 | 1651.1 | 1650.3 | 1650.5 | 3500 |
| 2025-05-20 13:57:00 | 1651.1 | 1651.1 | 1651.0 | 1651.0 | 350 |
| 2025-05-20 13:56:00 | 1651.6 | 1651.8 | 1651.1 | 1651.1 | 5250 |
| 2025-05-20 13:55:00 | 1651.2 | 1651.2 | 1651.1 | 1651.1 | 4900 |
| 2025-05-20 13:54:00 | 1651.2 | 1651.2 | 1651.2 | 1651.2 | 0 |
| 2025-05-20 13:53:00 | 1650.9 | 1651.2 | 1650.9 | 1651.2 | 350 |
| 2025-05-20 13:52:00 | 1651.5 | 1651.5 | 1650.7 | 1650.9 | 1400 |
| 2025-05-20 13:51:00 | 1649.9 | 1651.5 | 1649.9 | 1651.5 | 1750 |
| 2025-05-20 13:50:00 | 1650.0 | 1650.0 | 1649.9 | 1649.9 | 1050 |