HCL TECHNOLOGIES LIMITED (hcltech)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1692.2 | 1694.3 | 1691.1 | 1693.0 | 38850 |
| 2025-07-08 15:28:00 | 1696.1 | 1696.6 | 1692.1 | 1693.2 | 60550 |
| 2025-07-08 15:27:00 | 1695.5 | 1696.1 | 1694.8 | 1696.1 | 34300 |
| 2025-07-08 15:26:00 | 1695.4 | 1696.0 | 1694.6 | 1696.0 | 30800 |
| 2025-07-08 15:25:00 | 1693.9 | 1695.0 | 1693.7 | 1695.0 | 43050 |
| 2025-07-08 15:24:00 | 1692.0 | 1695.2 | 1692.0 | 1693.5 | 71750 |
| 2025-07-08 15:23:00 | 1690.0 | 1692.0 | 1690.0 | 1692.0 | 42000 |
| 2025-07-08 15:22:00 | 1690.8 | 1693.4 | 1689.5 | 1690.0 | 113400 |
| 2025-07-08 15:21:00 | 1696.3 | 1696.6 | 1690.3 | 1690.8 | 65800 |
| 2025-07-08 15:20:00 | 1695.2 | 1696.0 | 1694.3 | 1696.0 | 45500 |
| 2025-07-08 15:19:00 | 1697.7 | 1698.1 | 1694.2 | 1694.7 | 85400 |
| 2025-07-08 15:18:00 | 1700.0 | 1700.0 | 1698.0 | 1698.0 | 25900 |
| 2025-07-08 15:17:00 | 1699.9 | 1699.9 | 1699.8 | 1699.9 | 7700 |
| 2025-07-08 15:16:00 | 1699.8 | 1700.0 | 1699.2 | 1699.9 | 14700 |
| 2025-07-08 15:15:00 | 1699.5 | 1699.7 | 1699.4 | 1699.7 | 17500 |
| 2025-07-08 15:14:00 | 1699.9 | 1699.9 | 1699.5 | 1699.5 | 8050 |
| 2025-07-08 15:13:00 | 1700.9 | 1700.9 | 1699.1 | 1700.0 | 12950 |
| 2025-07-08 15:12:00 | 1700.4 | 1701.6 | 1700.4 | 1700.9 | 16800 |
| 2025-07-08 15:11:00 | 1700.3 | 1701.6 | 1699.1 | 1700.3 | 77350 |
| 2025-07-08 15:10:00 | 1704.0 | 1704.3 | 1702.7 | 1702.9 | 15400 |
| 2025-07-08 15:09:00 | 1704.4 | 1704.5 | 1703.4 | 1704.1 | 7700 |
| 2025-07-08 15:08:00 | 1704.7 | 1704.8 | 1704.2 | 1704.4 | 10500 |
| 2025-07-08 15:07:00 | 1704.8 | 1705.9 | 1704.5 | 1704.9 | 13650 |
| 2025-07-08 15:06:00 | 1703.0 | 1704.9 | 1702.8 | 1704.5 | 6650 |
| 2025-07-08 15:05:00 | 1702.7 | 1703.4 | 1702.5 | 1703.4 | 9100 |
| 2025-07-08 15:04:00 | 1702.8 | 1702.8 | 1701.8 | 1702.1 | 4900 |
| 2025-07-08 15:03:00 | 1701.6 | 1702.0 | 1701.5 | 1702.0 | 2800 |
| 2025-07-08 15:02:00 | 1701.2 | 1701.8 | 1701.2 | 1701.6 | 7000 |
| 2025-07-08 15:01:00 | 1702.5 | 1702.5 | 1700.8 | 1701.2 | 13650 |
| 2025-07-08 15:00:00 | 1699.5 | 1703.0 | 1699.5 | 1702.5 | 12600 |
| 2025-07-08 14:59:00 | 1699.8 | 1699.9 | 1699.8 | 1699.9 | 1750 |
| 2025-07-08 14:58:00 | 1698.8 | 1699.7 | 1698.8 | 1699.2 | 1750 |
| 2025-07-08 14:57:00 | 1698.3 | 1698.5 | 1697.8 | 1698.1 | 4200 |
| 2025-07-08 14:56:00 | 1699.1 | 1699.3 | 1699.1 | 1699.3 | 2450 |
| 2025-07-08 14:55:00 | 1698.7 | 1699.1 | 1698.4 | 1699.1 | 3850 |
| 2025-07-08 14:54:00 | 1699.2 | 1699.6 | 1698.0 | 1698.7 | 8400 |
| 2025-07-08 14:53:00 | 1699.5 | 1699.6 | 1699.0 | 1699.6 | 6650 |
| 2025-07-08 14:52:00 | 1698.7 | 1699.5 | 1698.5 | 1699.5 | 10850 |
| 2025-07-08 14:51:00 | 1699.6 | 1699.6 | 1698.9 | 1699.1 | 4550 |
| 2025-07-08 14:50:00 | 1699.0 | 1699.4 | 1699.0 | 1699.4 | 2450 |
| 2025-07-08 14:49:00 | 1699.2 | 1699.2 | 1699.2 | 1699.2 | 700 |
| 2025-07-08 14:48:00 | 1699.5 | 1699.5 | 1699.2 | 1699.2 | 700 |
| 2025-07-08 14:47:00 | 1699.9 | 1699.9 | 1699.0 | 1699.1 | 7350 |
| 2025-07-08 14:46:00 | 1700.9 | 1701.5 | 1700.4 | 1700.4 | 2100 |
| 2025-07-08 14:45:00 | 1702.3 | 1702.6 | 1700.9 | 1701.7 | 10850 |
| 2025-07-08 14:44:00 | 1701.0 | 1702.2 | 1700.4 | 1702.2 | 19250 |
| 2025-07-08 14:43:00 | 1698.4 | 1701.6 | 1698.4 | 1701.5 | 35000 |
| 2025-07-08 14:42:00 | 1698.0 | 1698.8 | 1698.0 | 1698.4 | 11550 |
| 2025-07-08 14:41:00 | 1697.1 | 1698.2 | 1697.0 | 1698.2 | 4200 |
| 2025-07-08 14:40:00 | 1697.6 | 1697.6 | 1697.5 | 1697.5 | 3150 |
| 2025-07-08 14:39:00 | 1696.8 | 1697.6 | 1696.8 | 1697.6 | 2100 |
| 2025-07-08 14:38:00 | 1696.7 | 1696.8 | 1696.5 | 1696.5 | 2450 |
| 2025-07-08 14:37:00 | 1696.4 | 1696.7 | 1696.4 | 1696.7 | 700 |
| 2025-07-08 14:36:00 | 1697.1 | 1697.1 | 1696.1 | 1696.9 | 7000 |
| 2025-07-08 14:35:00 | 1697.4 | 1697.4 | 1697.4 | 1697.4 | 1050 |
| 2025-07-08 14:34:00 | 1697.4 | 1697.6 | 1697.4 | 1697.4 | 2100 |
| 2025-07-08 14:33:00 | 1697.6 | 1697.6 | 1697.6 | 1697.6 | 700 |
| 2025-07-08 14:32:00 | 1697.5 | 1697.5 | 1697.5 | 1697.5 | 350 |
| 2025-07-08 14:31:00 | 1698.5 | 1698.7 | 1697.7 | 1697.7 | 3150 |
| 2025-07-08 14:30:00 | 1696.8 | 1697.9 | 1696.8 | 1697.9 | 5600 |
| 2025-07-08 14:29:00 | 1698.9 | 1699.0 | 1697.0 | 1697.0 | 10150 |
| 2025-07-08 14:28:00 | 1698.3 | 1698.9 | 1698.3 | 1698.5 | 1400 |
| 2025-07-08 14:27:00 | 1698.0 | 1698.0 | 1698.0 | 1698.0 | 700 |
| 2025-07-08 14:26:00 | 1698.3 | 1698.3 | 1698.3 | 1698.3 | 0 |
| 2025-07-08 14:25:00 | 1698.0 | 1698.5 | 1698.0 | 1698.3 | 1050 |
| 2025-07-08 14:24:00 | 1698.1 | 1698.4 | 1698.0 | 1698.4 | 2100 |
| 2025-07-08 14:23:00 | 1697.9 | 1698.7 | 1697.9 | 1698.7 | 700 |
| 2025-07-08 14:22:00 | 1698.5 | 1698.8 | 1698.3 | 1698.8 | 3150 |
| 2025-07-08 14:21:00 | 1698.2 | 1698.7 | 1698.0 | 1698.6 | 10150 |
| 2025-07-08 14:20:00 | 1699.8 | 1699.8 | 1698.4 | 1698.4 | 5600 |
| 2025-07-08 14:19:00 | 1700.8 | 1700.8 | 1700.4 | 1700.5 | 2100 |
| 2025-07-08 14:18:00 | 1699.7 | 1700.0 | 1699.7 | 1700.0 | 3850 |
| 2025-07-08 14:17:00 | 1699.7 | 1699.8 | 1699.5 | 1699.5 | 1050 |
| 2025-07-08 14:16:00 | 1699.7 | 1701.2 | 1699.7 | 1700.6 | 4200 |
| 2025-07-08 14:15:00 | 1700.6 | 1701.0 | 1699.6 | 1699.6 | 5950 |
| 2025-07-08 14:14:00 | 1701.0 | 1701.2 | 1700.8 | 1701.2 | 2800 |
| 2025-07-08 14:13:00 | 1701.4 | 1702.1 | 1700.2 | 1701.0 | 5250 |
| 2025-07-08 14:12:00 | 1700.0 | 1701.0 | 1700.0 | 1701.0 | 5600 |
| 2025-07-08 14:11:00 | 1700.7 | 1701.1 | 1700.2 | 1700.3 | 4200 |
| 2025-07-08 14:10:00 | 1701.3 | 1701.5 | 1700.6 | 1700.6 | 2100 |
| 2025-07-08 14:09:00 | 1701.7 | 1701.7 | 1700.7 | 1700.7 | 18200 |
| 2025-07-08 14:08:00 | 1703.2 | 1703.2 | 1701.7 | 1701.7 | 5950 |
| 2025-07-08 14:07:00 | 1704.0 | 1704.0 | 1703.4 | 1703.8 | 1400 |
| 2025-07-08 14:06:00 | 1703.3 | 1704.0 | 1703.3 | 1704.0 | 1400 |
| 2025-07-08 14:05:00 | 1703.2 | 1703.7 | 1702.9 | 1703.3 | 3150 |
| 2025-07-08 14:04:00 | 1704.5 | 1704.5 | 1703.2 | 1703.7 | 3500 |
| 2025-07-08 14:03:00 | 1705.4 | 1705.5 | 1704.2 | 1704.8 | 7350 |
| 2025-07-08 14:02:00 | 1705.7 | 1705.7 | 1705.7 | 1705.7 | 350 |
| 2025-07-08 14:01:00 | 1706.0 | 1706.1 | 1704.6 | 1705.5 | 6650 |
| 2025-07-08 14:00:00 | 1707.4 | 1707.4 | 1705.5 | 1706.1 | 2800 |
| 2025-07-08 13:59:00 | 1706.5 | 1707.4 | 1706.4 | 1707.4 | 6300 |
| 2025-07-08 13:58:00 | 1707.3 | 1707.3 | 1706.5 | 1706.9 | 3500 |
| 2025-07-08 13:57:00 | 1707.3 | 1707.4 | 1706.4 | 1706.4 | 5250 |
| 2025-07-08 13:56:00 | 1708.1 | 1708.1 | 1707.2 | 1707.2 | 3850 |
| 2025-07-08 13:55:00 | 1708.3 | 1708.5 | 1707.8 | 1708.2 | 2450 |
| 2025-07-08 13:54:00 | 1708.0 | 1708.2 | 1707.8 | 1708.1 | 2800 |
| 2025-07-08 13:53:00 | 1707.0 | 1708.2 | 1706.6 | 1707.8 | 9450 |
| 2025-07-08 13:52:00 | 1707.0 | 1707.0 | 1707.0 | 1707.0 | 2100 |
| 2025-07-08 13:51:00 | 1705.9 | 1706.4 | 1705.9 | 1706.4 | 1750 |
| 2025-07-08 13:50:00 | 1706.0 | 1706.4 | 1705.7 | 1706.4 | 1050 |