HCL TECHNOLOGIES LIMITED (hcltech)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1566.7 | 1567.6 | 1565.9 | 1565.9 | 36750 |
| 2025-04-25 15:28:00 | 1567.5 | 1568.0 | 1566.4 | 1566.9 | 47600 |
| 2025-04-25 15:27:00 | 1566.7 | 1568.0 | 1566.6 | 1567.3 | 57750 |
| 2025-04-25 15:26:00 | 1566.9 | 1568.0 | 1566.3 | 1566.7 | 128800 |
| 2025-04-25 15:25:00 | 1567.0 | 1567.3 | 1565.9 | 1566.8 | 113050 |
| 2025-04-25 15:24:00 | 1567.5 | 1567.6 | 1565.8 | 1566.7 | 167300 |
| 2025-04-25 15:23:00 | 1566.7 | 1567.9 | 1565.8 | 1567.5 | 27650 |
| 2025-04-25 15:22:00 | 1567.5 | 1568.5 | 1566.6 | 1566.7 | 75600 |
| 2025-04-25 15:21:00 | 1568.3 | 1569.6 | 1566.8 | 1567.8 | 164150 |
| 2025-04-25 15:20:00 | 1568.4 | 1569.1 | 1567.8 | 1568.4 | 63350 |
| 2025-04-25 15:19:00 | 1569.5 | 1570.0 | 1568.4 | 1568.8 | 82250 |
| 2025-04-25 15:18:00 | 1570.2 | 1570.2 | 1569.2 | 1569.6 | 48300 |
| 2025-04-25 15:17:00 | 1570.3 | 1570.7 | 1569.9 | 1570.0 | 27300 |
| 2025-04-25 15:16:00 | 1571.5 | 1571.6 | 1569.8 | 1570.2 | 50400 |
| 2025-04-25 15:15:00 | 1571.8 | 1572.2 | 1570.7 | 1571.7 | 32900 |
| 2025-04-25 15:14:00 | 1571.1 | 1572.1 | 1571.1 | 1572.0 | 21000 |
| 2025-04-25 15:13:00 | 1571.2 | 1571.4 | 1570.7 | 1571.0 | 14350 |
| 2025-04-25 15:12:00 | 1572.8 | 1572.8 | 1571.3 | 1571.6 | 11550 |
| 2025-04-25 15:11:00 | 1572.3 | 1573.0 | 1571.5 | 1572.8 | 15050 |
| 2025-04-25 15:10:00 | 1572.1 | 1572.6 | 1571.8 | 1572.4 | 8400 |
| 2025-04-25 15:09:00 | 1572.3 | 1572.3 | 1571.5 | 1572.1 | 11200 |
| 2025-04-25 15:08:00 | 1572.4 | 1572.4 | 1571.6 | 1572.0 | 11900 |
| 2025-04-25 15:07:00 | 1573.5 | 1573.8 | 1571.9 | 1572.2 | 25900 |
| 2025-04-25 15:06:00 | 1573.2 | 1573.8 | 1572.0 | 1573.2 | 24500 |
| 2025-04-25 15:05:00 | 1574.0 | 1574.2 | 1572.7 | 1573.2 | 13300 |
| 2025-04-25 15:04:00 | 1574.7 | 1575.3 | 1573.4 | 1573.8 | 16800 |
| 2025-04-25 15:03:00 | 1572.1 | 1573.4 | 1572.1 | 1573.2 | 24500 |
| 2025-04-25 15:02:00 | 1571.8 | 1572.2 | 1571.2 | 1572.0 | 7000 |
| 2025-04-25 15:01:00 | 1570.8 | 1571.9 | 1570.4 | 1571.9 | 12950 |
| 2025-04-25 15:00:00 | 1570.7 | 1570.9 | 1569.6 | 1570.8 | 10150 |
| 2025-04-25 14:59:00 | 1570.7 | 1571.0 | 1570.5 | 1570.5 | 5250 |
| 2025-04-25 14:58:00 | 1571.8 | 1571.9 | 1570.1 | 1570.7 | 5600 |
| 2025-04-25 14:57:00 | 1571.8 | 1572.0 | 1571.3 | 1571.9 | 6300 |
| 2025-04-25 14:56:00 | 1573.9 | 1574.6 | 1571.9 | 1571.9 | 11900 |
| 2025-04-25 14:55:00 | 1573.9 | 1573.9 | 1572.8 | 1573.9 | 5600 |
| 2025-04-25 14:54:00 | 1573.6 | 1573.9 | 1572.9 | 1573.9 | 7700 |
| 2025-04-25 14:53:00 | 1574.1 | 1574.1 | 1573.0 | 1573.6 | 6650 |
| 2025-04-25 14:52:00 | 1574.2 | 1574.4 | 1573.7 | 1574.4 | 1050 |
| 2025-04-25 14:51:00 | 1574.8 | 1575.2 | 1573.7 | 1574.2 | 1750 |
| 2025-04-25 14:50:00 | 1575.3 | 1576.1 | 1574.2 | 1574.8 | 9100 |
| 2025-04-25 14:49:00 | 1573.7 | 1575.2 | 1573.7 | 1575.2 | 2100 |
| 2025-04-25 14:48:00 | 1573.0 | 1574.6 | 1573.0 | 1573.7 | 4200 |
| 2025-04-25 14:47:00 | 1573.3 | 1574.2 | 1572.8 | 1572.8 | 4200 |
| 2025-04-25 14:46:00 | 1575.2 | 1575.2 | 1572.9 | 1573.3 | 5600 |
| 2025-04-25 14:45:00 | 1575.7 | 1575.7 | 1574.2 | 1575.2 | 3150 |
| 2025-04-25 14:44:00 | 1576.0 | 1576.2 | 1575.1 | 1575.7 | 8050 |
| 2025-04-25 14:43:00 | 1575.9 | 1577.1 | 1575.5 | 1575.6 | 5600 |
| 2025-04-25 14:42:00 | 1575.7 | 1577.1 | 1575.3 | 1575.8 | 7350 |
| 2025-04-25 14:41:00 | 1574.5 | 1576.0 | 1574.5 | 1575.7 | 4200 |
| 2025-04-25 14:40:00 | 1574.5 | 1575.1 | 1573.9 | 1574.5 | 3850 |
| 2025-04-25 14:39:00 | 1574.5 | 1575.8 | 1574.3 | 1575.3 | 7350 |
| 2025-04-25 14:38:00 | 1574.8 | 1575.7 | 1574.4 | 1574.9 | 7000 |
| 2025-04-25 14:37:00 | 1574.8 | 1575.7 | 1574.1 | 1574.8 | 8400 |
| 2025-04-25 14:36:00 | 1574.1 | 1575.3 | 1574.1 | 1574.3 | 4550 |
| 2025-04-25 14:35:00 | 1575.4 | 1576.0 | 1573.6 | 1573.6 | 6650 |
| 2025-04-25 14:34:00 | 1574.4 | 1575.7 | 1574.1 | 1575.4 | 4550 |
| 2025-04-25 14:33:00 | 1575.2 | 1575.2 | 1574.0 | 1574.3 | 10500 |
| 2025-04-25 14:32:00 | 1577.7 | 1578.0 | 1575.1 | 1575.1 | 11550 |
| 2025-04-25 14:31:00 | 1578.2 | 1579.4 | 1577.6 | 1577.7 | 4550 |
| 2025-04-25 14:30:00 | 1579.7 | 1580.2 | 1578.2 | 1578.2 | 4200 |
| 2025-04-25 14:29:00 | 1579.6 | 1579.7 | 1579.3 | 1579.7 | 1750 |
| 2025-04-25 14:28:00 | 1580.6 | 1580.9 | 1579.1 | 1579.6 | 5600 |
| 2025-04-25 14:27:00 | 1580.2 | 1580.6 | 1579.8 | 1580.6 | 4550 |
| 2025-04-25 14:26:00 | 1579.8 | 1580.6 | 1578.9 | 1580.2 | 6300 |
| 2025-04-25 14:25:00 | 1580.5 | 1580.5 | 1579.8 | 1579.8 | 2100 |
| 2025-04-25 14:24:00 | 1578.8 | 1580.5 | 1578.4 | 1580.3 | 4200 |
| 2025-04-25 14:23:00 | 1579.6 | 1580.0 | 1578.5 | 1578.5 | 5600 |
| 2025-04-25 14:22:00 | 1577.7 | 1579.9 | 1577.7 | 1579.6 | 4200 |
| 2025-04-25 14:21:00 | 1577.6 | 1577.8 | 1577.0 | 1577.7 | 2100 |
| 2025-04-25 14:20:00 | 1578.4 | 1578.7 | 1578.0 | 1578.1 | 3500 |
| 2025-04-25 14:19:00 | 1578.2 | 1578.4 | 1577.9 | 1578.4 | 3850 |
| 2025-04-25 14:18:00 | 1578.8 | 1578.8 | 1577.8 | 1578.2 | 8750 |
| 2025-04-25 14:17:00 | 1579.1 | 1579.1 | 1578.8 | 1578.8 | 4900 |
| 2025-04-25 14:16:00 | 1577.0 | 1579.7 | 1577.0 | 1579.7 | 12250 |
| 2025-04-25 14:15:00 | 1577.0 | 1578.0 | 1576.6 | 1577.0 | 54950 |
| 2025-04-25 14:14:00 | 1577.0 | 1577.8 | 1575.9 | 1575.9 | 56000 |
| 2025-04-25 14:13:00 | 1575.8 | 1577.0 | 1575.8 | 1576.3 | 17850 |
| 2025-04-25 14:12:00 | 1577.1 | 1577.1 | 1575.5 | 1575.8 | 15050 |
| 2025-04-25 14:11:00 | 1577.8 | 1577.8 | 1577.1 | 1577.1 | 3850 |
| 2025-04-25 14:10:00 | 1575.6 | 1578.3 | 1575.6 | 1577.8 | 5250 |
| 2025-04-25 14:09:00 | 1577.4 | 1578.0 | 1575.1 | 1575.1 | 4200 |
| 2025-04-25 14:08:00 | 1577.4 | 1578.0 | 1576.9 | 1577.4 | 5950 |
| 2025-04-25 14:07:00 | 1578.3 | 1578.3 | 1576.9 | 1577.4 | 10850 |
| 2025-04-25 14:06:00 | 1578.0 | 1578.4 | 1577.5 | 1578.3 | 5250 |
| 2025-04-25 14:05:00 | 1577.7 | 1578.4 | 1577.7 | 1578.0 | 2800 |
| 2025-04-25 14:04:00 | 1577.6 | 1578.8 | 1577.0 | 1577.9 | 7000 |
| 2025-04-25 14:03:00 | 1579.0 | 1579.0 | 1577.4 | 1577.6 | 5600 |
| 2025-04-25 14:02:00 | 1579.6 | 1579.6 | 1578.6 | 1579.1 | 1400 |
| 2025-04-25 14:01:00 | 1579.4 | 1580.6 | 1578.7 | 1579.6 | 8750 |
| 2025-04-25 14:00:00 | 1579.5 | 1580.5 | 1578.7 | 1579.4 | 22400 |
| 2025-04-25 13:59:00 | 1577.5 | 1579.5 | 1577.5 | 1579.3 | 18200 |
| 2025-04-25 13:58:00 | 1577.4 | 1577.9 | 1576.8 | 1577.5 | 4200 |
| 2025-04-25 13:57:00 | 1577.9 | 1578.8 | 1577.4 | 1577.4 | 10500 |
| 2025-04-25 13:56:00 | 1576.2 | 1578.0 | 1576.2 | 1578.0 | 3850 |
| 2025-04-25 13:55:00 | 1577.2 | 1577.6 | 1576.0 | 1576.3 | 5950 |
| 2025-04-25 13:54:00 | 1577.2 | 1577.2 | 1576.8 | 1577.2 | 3500 |
| 2025-04-25 13:53:00 | 1575.8 | 1577.2 | 1575.8 | 1577.2 | 4900 |
| 2025-04-25 13:52:00 | 1576.0 | 1576.0 | 1575.0 | 1575.8 | 1750 |
| 2025-04-25 13:51:00 | 1577.8 | 1577.8 | 1576.0 | 1576.0 | 5950 |
| 2025-04-25 13:50:00 | 1578.5 | 1578.5 | 1576.7 | 1577.4 | 11550 |