HCL TECHNOLOGIES LIMITED (hcltech)
TECHNOLOGY
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1698.7 | 1708.7 | 1678.0 | 1702.7 | 1808800 |
| 2025-07-07 05:30:00 | 1717.0 | 1719.2 | 1693.8 | 1700.1 | 1632050 |
| 2025-07-04 05:30:00 | 1710.1 | 1718.0 | 1701.4 | 1716.7 | 1157800 |
| 2025-07-03 05:30:00 | 1713.1 | 1726.0 | 1702.5 | 1705.2 | 1656900 |
| 2025-07-02 05:30:00 | 1716.7 | 1735.5 | 1706.2 | 1713.6 | 2037000 |
| 2025-07-01 05:30:00 | 1735.0 | 1741.3 | 1710.2 | 1713.5 | 2133250 |
| 2025-06-30 05:30:00 | 1728.3 | 1735.0 | 1713.2 | 1729.1 | 1579550 |
| 2025-06-27 05:30:00 | 1729.9 | 1751.6 | 1711.8 | 1724.8 | 4574500 |
| 2025-06-26 05:30:00 | 1710.1 | 1725.3 | 1701.2 | 1722.5 | 4076450 |
| 2025-06-25 05:30:00 | 1715.0 | 1721.0 | 1697.4 | 1717.7 | 3114650 |
| 2025-06-24 05:30:00 | 1709.0 | 1733.3 | 1693.6 | 1696.7 | 4200000 |
| 2025-06-23 05:30:00 | 1733.0 | 1733.0 | 1690.1 | 1707.5 | 5525450 |
| 2025-06-20 05:30:00 | 1714.8 | 1739.4 | 1708.4 | 1737.3 | 2982000 |
| 2025-06-19 05:30:00 | 1705.3 | 1717.7 | 1698.9 | 1713.8 | 2212700 |
| 2025-06-18 05:30:00 | 1733.7 | 1746.0 | 1710.5 | 1717.0 | 1814400 |
| 2025-06-17 05:30:00 | 1730.0 | 1739.7 | 1721.8 | 1733.0 | 1762250 |
| 2025-06-16 05:30:00 | 1689.7 | 1729.4 | 1689.7 | 1723.4 | 2174200 |
| 2025-06-13 05:30:00 | 1671.0 | 1716.0 | 1669.1 | 1695.4 | 2314200 |
| 2025-06-12 05:30:00 | 1730.0 | 1730.0 | 1697.9 | 1706.6 | 3515050 |
| 2025-06-11 05:30:00 | 1679.0 | 1728.4 | 1668.9 | 1725.4 | 4908400 |
| 2025-06-10 05:30:00 | 1655.2 | 1689.9 | 1652.9 | 1672.7 | 2666300 |
| 2025-06-09 05:30:00 | 1649.0 | 1660.7 | 1645.1 | 1652.6 | 1317050 |
| 2025-06-06 05:30:00 | 1649.2 | 1649.2 | 1627.0 | 1641.7 | 1570100 |
| 2025-06-05 05:30:00 | 1637.4 | 1661.0 | 1633.5 | 1638.8 | 1866200 |
| 2025-06-04 05:30:00 | 1636.6 | 1650.4 | 1630.4 | 1634.2 | 1253700 |
| 2025-06-03 05:30:00 | 1652.3 | 1657.3 | 1626.3 | 1636.8 | 2291450 |
| 2025-06-02 05:30:00 | 1639.4 | 1644.0 | 1612.8 | 1637.5 | 1788500 |
| 2025-05-30 05:30:00 | 1671.6 | 1671.6 | 1639.3 | 1646.5 | 2541350 |
| 2025-05-29 05:30:00 | 1660.3 | 1673.3 | 1656.9 | 1661.1 | 3350200 |
| 2025-05-28 05:30:00 | 1660.6 | 1667.0 | 1646.8 | 1654.0 | 3120250 |
| 2025-05-27 05:30:00 | 1667.1 | 1678.0 | 1645.2 | 1656.2 | 4823350 |
| 2025-05-26 05:30:00 | 1655.5 | 1678.6 | 1647.9 | 1674.2 | 5344850 |
| 2025-05-23 05:30:00 | 1631.7 | 1674.4 | 1627.5 | 1651.4 | 2334150 |
| 2025-05-22 05:30:00 | 1635.4 | 1642.5 | 1617.6 | 1637.3 | 1972600 |
| 2025-05-21 05:30:00 | 1643.0 | 1657.8 | 1631.9 | 1652.2 | 1855350 |
| 2025-05-20 05:30:00 | 1657.4 | 1670.4 | 1641.6 | 1643.6 | 2252950 |
| 2025-05-19 05:30:00 | 1660.9 | 1663.0 | 1641.2 | 1652.6 | 1709750 |
| 2025-05-16 05:30:00 | 1693.0 | 1699.9 | 1663.5 | 1666.6 | 2655450 |
| 2025-05-15 05:30:00 | 1650.7 | 1704.7 | 1631.2 | 1697.6 | 6555500 |
| 2025-05-14 05:30:00 | 1631.0 | 1646.6 | 1623.0 | 1641.9 | 2400650 |
| 2025-05-13 05:30:00 | 1686.3 | 1686.3 | 1621.6 | 1625.2 | 3380300 |
| 2025-05-12 05:30:00 | 1620.0 | 1678.6 | 1595.7 | 1675.7 | 4417700 |
| 2025-05-09 05:30:00 | 1571.9 | 1581.2 | 1561.0 | 1572.5 | 1849050 |
| 2025-05-08 05:30:00 | 1563.0 | 1604.9 | 1560.3 | 1584.2 | 3384500 |
| 2025-05-07 05:30:00 | 1559.9 | 1583.0 | 1551.3 | 1566.2 | 2297400 |
| 2025-05-06 05:30:00 | 1579.0 | 1586.5 | 1570.0 | 1581.4 | 1844150 |
| 2025-05-05 05:30:00 | 1600.0 | 1602.9 | 1571.4 | 1576.2 | 1647100 |
| 2025-05-02 05:30:00 | 1569.1 | 1590.0 | 1565.5 | 1579.4 | 1914500 |
| 2025-04-30 05:30:00 | 1573.2 | 1592.8 | 1565.4 | 1573.3 | 2275350 |
| 2025-04-29 05:30:00 | 1561.6 | 1588.9 | 1556.9 | 1576.0 | 2374400 |
| 2025-04-28 05:30:00 | 1574.1 | 1577.0 | 1545.2 | 1558.6 | 2528050 |
| 2025-04-25 05:30:00 | 1590.0 | 1606.8 | 1558.9 | 1568.6 | 5065900 |
| 2025-04-24 05:30:00 | 1593.8 | 1600.4 | 1574.2 | 1587.6 | 2090200 |
| 2025-04-23 05:30:00 | 1555.0 | 1599.2 | 1549.0 | 1593.3 | 8804950 |
| 2025-04-22 05:30:00 | 1493.0 | 1501.0 | 1465.4 | 1478.5 | 5528950 |
| 2025-04-21 05:30:00 | 1419.3 | 1503.0 | 1419.2 | 1483.9 | 7460250 |
| 2025-04-17 05:30:00 | 1422.7 | 1439.0 | 1384.1 | 1435.2 | 3582950 |
| 2025-04-16 05:30:00 | 1415.2 | 1433.0 | 1405.5 | 1429.6 | 2462250 |
| 2025-04-15 05:30:00 | 1418.4 | 1428.0 | 1407.5 | 1426.1 | 3186400 |
| 2025-04-11 05:30:00 | 1378.15 | 1429.5 | 1375.8 | 1395.3 | 3578400 |
| 2025-04-09 05:30:00 | 1385.05 | 1391.85 | 1360.1 | 1384.5 | 2711800 |
| 2025-04-08 05:30:00 | 1398.0 | 1424.95 | 1374.4 | 1406.75 | 3982650 |
| 2025-04-07 05:30:00 | 1360.3 | 1385.65 | 1307.4 | 1379.1 | 6802950 |
| 2025-04-04 05:30:00 | 1465.0 | 1465.0 | 1421.0 | 1425.1 | 4211550 |
| 2025-04-03 05:30:00 | 1499.8 | 1507.1 | 1470.2 | 1472.7 | 3605350 |
| 2025-04-02 05:30:00 | 1530.0 | 1545.9 | 1511.0 | 1534.05 | 2522450 |
| 2025-04-01 05:30:00 | 1580.15 | 1588.0 | 1535.15 | 1539.0 | 3584000 |
| 2025-03-28 05:30:00 | 1625.9 | 1632.3 | 1589.25 | 1594.3 | 2363550 |
| 2025-03-27 05:30:00 | 1617.75 | 1635.5 | 1605.05 | 1627.25 | 4304650 |
| 2025-03-26 05:30:00 | 1633.6 | 1643.1 | 1622.4 | 1631.55 | 4599700 |
| 2025-03-25 05:30:00 | 1619.8 | 1656.25 | 1617.55 | 1626.15 | 5989550 |
| 2025-03-24 05:30:00 | 1595.6 | 1610.0 | 1561.0 | 1602.7 | 4016250 |
| 2025-03-21 05:30:00 | 1544.5 | 1591.1 | 1524.3 | 1570.1 | 5534900 |
| 2025-03-20 05:30:00 | 1557.55 | 1583.2 | 1551.75 | 1564.3 | 4200350 |
| 2025-03-19 05:30:00 | 1555.1 | 1560.95 | 1527.2 | 1548.0 | 2447900 |
| 2025-03-18 05:30:00 | 1543.8 | 1562.0 | 1535.05 | 1559.25 | 2566200 |
| 2025-03-17 05:30:00 | 1531.9 | 1548.3 | 1523.1 | 1546.0 | 2071300 |
| 2025-03-13 05:30:00 | 1532.85 | 1551.4 | 1530.45 | 1537.3 | 1779400 |
| 2025-03-12 05:30:00 | 1565.15 | 1565.15 | 1510.1 | 1542.45 | 3223150 |
| 2025-03-11 05:30:00 | 1537.45 | 1575.7 | 1525.85 | 1569.7 | 2488150 |
| 2025-03-10 05:30:00 | 1567.7 | 1576.05 | 1551.05 | 1554.25 | 1968050 |
| 2025-03-07 05:30:00 | 1589.9 | 1589.9 | 1562.15 | 1564.6 | 2008300 |
| 2025-03-06 05:30:00 | 1595.0 | 1598.0 | 1579.35 | 1589.15 | 2520350 |
| 2025-03-05 05:30:00 | 1550.05 | 1586.05 | 1545.25 | 1576.8 | 2204300 |
| 2025-03-04 05:30:00 | 1558.95 | 1564.95 | 1532.0 | 1543.9 | 2784250 |
| 2025-03-03 05:30:00 | 1590.3 | 1611.3 | 1578.05 | 1581.3 | 1835750 |
| 2025-02-28 05:30:00 | 1623.5 | 1623.5 | 1572.55 | 1582.35 | 2711100 |
| 2025-02-27 05:30:00 | 1642.05 | 1654.9 | 1625.8 | 1638.1 | 5457550 |
| 2025-02-25 05:30:00 | 1637.9 | 1650.8 | 1632.05 | 1637.15 | 3894100 |
| 2025-02-24 05:30:00 | 1682.6 | 1686.75 | 1637.0 | 1645.0 | 6227900 |
| 2025-02-21 05:30:00 | 1698.4 | 1706.55 | 1687.8 | 1700.0 | 5946850 |
| 2025-02-20 05:30:00 | 1707.55 | 1717.45 | 1687.0 | 1690.95 | 3226650 |
| 2025-02-19 05:30:00 | 1723.65 | 1733.4 | 1703.0 | 1712.35 | 2037350 |
| 2025-02-18 05:30:00 | 1713.4 | 1728.3 | 1706.0 | 1725.15 | 2424800 |
| 2025-02-17 05:30:00 | 1708.85 | 1724.6 | 1697.55 | 1711.3 | 1448300 |
| 2025-02-14 05:30:00 | 1715.7 | 1722.5 | 1704.35 | 1712.35 | 1711850 |
| 2025-02-13 05:30:00 | 1720.05 | 1731.1 | 1705.05 | 1708.9 | 1762950 |
| 2025-02-12 05:30:00 | 1730.7 | 1742.35 | 1704.7 | 1719.1 | 3211600 |
| 2025-02-11 05:30:00 | 1740.6 | 1751.45 | 1718.3 | 1725.35 | 2277800 |
| 2025-02-10 05:30:00 | 1729.4 | 1742.45 | 1718.0 | 1737.25 | 2198700 |