Stock Details of HCLTECH.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 17 |
1359.9500 |
1411.1500 |
1356.0000 |
1382.3500 |
280595 |
2026-03-25 |
| 17 |
1384.2000 |
1394.0000 |
1360.0000 |
1373.3500 |
112228 |
2026-03-24 |
| 17 |
1320.0000 |
1365.2500 |
1310.0000 |
1358.4500 |
247585 |
2026-03-23 |
| 17 |
1341.9000 |
1352.7500 |
1329.4000 |
1334.0500 |
56348 |
2026-03-20 |
| 17 |
1349.4000 |
1351.3500 |
1309.1000 |
1311.3500 |
85182 |
2026-03-19 |
| 17 |
1334.4500 |
1378.0000 |
1327.2000 |
1357.4000 |
110266 |
2026-03-18 |
| 17 |
1329.9500 |
1329.9500 |
1298.0000 |
1321.0000 |
60896 |
2026-03-17 |
| 17 |
1275.7000 |
1337.3500 |
1275.7000 |
1328.7000 |
106025 |
2026-03-16 |
| 17 |
1345.7000 |
1356.1000 |
1320.6000 |
1325.4500 |
98320 |
2026-03-13 |
| 17 |
1347.0500 |
1363.3500 |
1340.7500 |
1358.4500 |
82029 |
2026-03-12 |
| 17 |
1372.3000 |
1372.8500 |
1346.4500 |
1350.0500 |
62067 |
2026-03-11 |
| 17 |
1366.1500 |
1366.2000 |
1344.9000 |
1361.5500 |
71837 |
2026-03-10 |
| 17 |
1325.3500 |
1372.8000 |
1325.3500 |
1358.6000 |
421462 |
2026-03-09 |
| 17 |
1354.1000 |
1380.5000 |
1354.1000 |
1356.8500 |
147362 |
2026-03-06 |
| 17 |
1371.1000 |
1376.9000 |
1332.5000 |
1354.0000 |
98001 |
2026-03-05 |
| 17 |
1364.9500 |
1382.0000 |
1360.0000 |
1364.0000 |
58499 |
2026-03-04 |
| 17 |
1350.1000 |
1385.9000 |
1350.1000 |
1370.7500 |
102773 |
2026-03-02 |
| 17 |
1383.5000 |
1404.6000 |
1383.0500 |
1390.2000 |
243056 |
2026-02-27 |
| 17 |
1389.0000 |
1405.1500 |
1368.9500 |
1373.4500 |
125653 |
2026-02-26 |
| 17 |
1346.1500 |
1391.3500 |
1346.1500 |
1376.8500 |
218381 |
2026-02-25 |
| 17 |
1400.0500 |
1403.0500 |
1322.2500 |
1339.4000 |
526983 |
2026-02-24 |
| 17 |
1438.0000 |
1441.6500 |
1416.9000 |
1426.3500 |
188062 |
2026-02-23 |
| 17 |
1449.7500 |
1455.3000 |
1431.4000 |
1437.0500 |
55030 |
2026-02-20 |
| 17 |
1474.2000 |
1501.7000 |
1443.5000 |
1450.4000 |
135571 |
2026-02-19 |
| 17 |
1477.6000 |
1483.9000 |
1444.0000 |
1466.9000 |
105038 |
2026-02-18 |
| 17 |
1456.6500 |
1510.5000 |
1456.6500 |
1482.6500 |
181932 |
2026-02-17 |
| 17 |
1456.0000 |
1467.0000 |
1447.2500 |
1463.0000 |
55454 |
2026-02-16 |
| 17 |
1414.0500 |
1476.1000 |
1396.0000 |
1454.9500 |
1348208 |
2026-02-13 |
| 17 |
1530.0000 |
1530.0500 |
1470.0000 |
1476.1000 |
660309 |
2026-02-12 |
| 17 |
1573.1000 |
1579.1500 |
1546.5000 |
1551.2000 |
62140 |
2026-02-11 |
| 17 |
1600.7500 |
1601.9000 |
1568.0000 |
1572.3000 |
408897 |
2026-02-10 |
| 17 |
1595.3000 |
1619.7000 |
1594.9500 |
1602.0500 |
30438 |
2026-02-09 |
| 17 |
1608.8000 |
1608.8000 |
1574.8500 |
1593.5500 |
235364 |
2026-02-06 |
| 17 |
1608.6000 |
1631.9500 |
1600.1000 |
1608.8000 |
158532 |
2026-02-05 |
| 17 |
1649.9500 |
1649.9500 |
1585.2000 |
1622.3000 |
285705 |
2026-02-04 |
| 17 |
1750.8500 |
1770.0000 |
1689.0000 |
1693.7000 |
225961 |
2026-02-03 |
| 17 |
1668.4500 |
1688.8500 |
1654.8000 |
1676.1000 |
103750 |
2026-02-02 |
| 17 |
1695.0500 |
1710.5500 |
1614.1000 |
1668.5000 |
90304 |
2026-02-01 |
| 17 |
1707.1500 |
1707.2000 |
1683.9500 |
1694.4500 |
70948 |
2026-01-30 |
| 17 |
1723.0000 |
1724.0000 |
1696.0000 |
1721.1500 |
64663 |
2026-01-29 |
| 17 |
1714.9500 |
1733.7000 |
1697.0500 |
1730.4000 |
67199 |
2026-01-28 |
| 17 |
1710.1000 |
1725.1000 |
1701.2000 |
1719.8500 |
25613 |
2026-01-27 |
| 17 |
1703.2500 |
1720.8000 |
1698.9000 |
1706.6000 |
83326 |
2026-01-23 |
| 17 |
1682.2500 |
1708.3000 |
1682.0500 |
1702.6500 |
74809 |
2026-01-22 |
| 17 |
1690.7000 |
1692.4500 |
1669.0000 |
1682.0500 |
74132 |
2026-01-21 |
| 17 |
1720.0000 |
1720.0000 |
1682.2500 |
1690.7500 |
125639 |
2026-01-20 |
| 17 |
1691.8000 |
1718.9000 |
1685.0000 |
1716.1500 |
104275 |
2026-01-19 |
| 17 |
1670.0000 |
1701.0000 |
1664.4500 |
1698.9000 |
171173 |
2026-01-16 |
| 17 |
1652.0000 |
1678.0000 |
1648.5500 |
1668.6000 |
238782 |
2026-01-14 |
| 17 |
1690.0500 |
1696.0000 |
1626.4000 |
1665.0000 |
847475 |
2026-01-13 |
| 17 |
1661.9000 |
1676.3500 |
1641.2000 |
1668.1000 |
169979 |
2026-01-12 |
| 17 |
1648.2000 |
1674.6000 |
1648.1000 |
1662.3000 |
236768 |
2026-01-09 |
| 17 |
1652.6000 |
1660.0000 |
1634.8000 |
1648.2000 |
175936 |
2026-01-08 |
| 17 |
1616.5000 |
1653.6000 |
1616.5000 |
1648.4500 |
112826 |
2026-01-07 |
| 17 |
1605.0000 |
1625.1500 |
1597.4000 |
1616.3000 |
105320 |
2026-01-06 |
| 17 |
1627.0000 |
1630.7000 |
1580.5000 |
1607.1000 |
143531 |
2026-01-05 |
| 17 |
1631.9500 |
1642.6000 |
1627.0500 |
1639.9000 |
75361 |
2026-01-02 |
| 17 |
1619.9500 |
1645.7000 |
1618.0500 |
1635.3500 |
106903 |
2026-01-01 |
| 17 |
1621.6500 |
1632.1500 |
1616.4500 |
1624.3500 |
57417 |
2025-12-31 |
| 17 |
1630.0000 |
1635.5000 |
1611.7000 |
1615.1500 |
185251 |
2025-12-30 |
| 17 |
1653.9000 |
1660.0000 |
1626.0500 |
1630.2000 |
75062 |
2025-12-29 |
| 17 |
1665.3500 |
1676.0000 |
1650.0000 |
1661.1500 |
115183 |
2025-12-26 |
| 17 |
1678.7500 |
1680.5500 |
1665.0000 |
1674.9000 |
99653 |
2025-12-24 |
| 17 |
1685.9500 |
1685.9500 |
1657.0000 |
1678.9000 |
58390 |
2025-12-23 |
| 17 |
1651.5500 |
1673.9500 |
1644.8000 |
1670.0000 |
109259 |
2025-12-22 |
| 17 |
1670.0500 |
1680.8000 |
1632.5500 |
1642.5000 |
318524 |
2025-12-19 |
| 17 |
1659.0000 |
1673.8500 |
1651.2000 |
1661.4500 |
180929 |
2025-12-18 |
| 17 |
1657.4000 |
1664.0000 |
1645.4500 |
1654.4000 |
39951 |
2025-12-17 |
| 17 |
1683.7500 |
1683.7500 |
1645.6000 |
1652.1500 |
133777 |
2025-12-16 |
| 17 |
1672.3500 |
1687.0000 |
1659.4000 |
1684.1500 |
75909 |
2025-12-15 |
| 17 |
1675.0500 |
1676.7000 |
1660.0000 |
1672.4000 |
74091 |
2025-12-12 |
| 17 |
1674.1500 |
1677.7500 |
1649.1500 |
1672.4500 |
102227 |
2025-12-11 |
| 17 |
1651.3500 |
1670.8500 |
1651.3500 |
1665.5500 |
157597 |
2025-12-10 |
| 17 |
1685.0000 |
1685.0000 |
1656.2500 |
1657.7000 |
118819 |
2025-12-09 |
| 17 |
1694.4500 |
1695.0000 |
1677.6500 |
1688.0000 |
78039 |
2025-12-08 |
| 17 |
1667.4500 |
1691.1500 |
1651.5500 |
1682.8500 |
156293 |
2025-12-05 |
| 17 |
1641.4500 |
1671.9500 |
1641.4500 |
1655.0000 |
177115 |
2025-12-04 |
| 17 |
1633.1500 |
1652.4000 |
1628.5000 |
1639.6000 |
94860 |
2025-12-03 |
| 17 |
1645.2500 |
1650.0000 |
1624.0500 |
1635.5000 |
57444 |
2025-12-02 |
| 17 |
1629.0000 |
1646.3500 |
1629.0000 |
1643.2000 |
55397 |
2025-12-01 |
| 17 |
1630.9500 |
1635.7500 |
1619.0000 |
1627.7500 |
79086 |
2025-11-28 |
| 17 |
1623.9500 |
1632.4500 |
1616.0000 |
1628.7500 |
153410 |
2025-11-27 |
| 17 |
1603.0000 |
1627.4000 |
1602.0000 |
1617.7500 |
25887 |
2025-11-26 |
| 17 |
1614.2000 |
1618.0000 |
1593.9500 |
1600.7000 |
46652 |
2025-11-25 |
| 17 |
1608.4000 |
1640.0000 |
1603.0000 |
1613.9500 |
144001 |
2025-11-24 |
| 17 |
1638.0000 |
1643.0000 |
1606.2000 |
1608.3000 |
933778 |
2025-11-21 |
| 17 |
1664.6000 |
1668.9500 |
1642.0000 |
1645.3500 |
162027 |
2025-11-20 |
| 17 |
1594.0000 |
1668.9500 |
1591.0000 |
1663.0000 |
165189 |
2025-11-19 |
| 17 |
1606.5000 |
1606.5500 |
1590.5000 |
1594.7500 |
36458 |
2025-11-18 |
| 17 |
1595.0000 |
1608.0000 |
1585.9000 |
1606.4000 |
81478 |
2025-11-17 |
| 17 |
1594.2000 |
1597.8000 |
1574.3500 |
1593.9500 |
84697 |
2025-11-14 |
| 17 |
1595.7000 |
1605.0500 |
1580.1500 |
1598.5000 |
114118 |
2025-11-13 |
| 17 |
1576.9000 |
1601.2000 |
1573.9000 |
1594.0000 |
93287 |
2025-11-12 |
| 17 |
1543.0500 |
1572.4500 |
1541.1000 |
1569.8500 |
137893 |
2025-11-11 |
| 17 |
1531.0500 |
1544.5000 |
1512.3500 |
1540.8000 |
29450 |
2025-11-10 |
| 17 |
1519.0000 |
1519.0000 |
1489.6000 |
1512.3000 |
94726 |
2025-11-07 |
| 17 |
1525.0000 |
1531.7500 |
1514.5000 |
1526.3500 |
145363 |
2025-11-06 |
| 17 |
1533.9000 |
1539.8500 |
1525.0000 |
1528.7000 |
52875 |
2025-11-04 |
| 17 |
1541.3000 |
1549.0000 |
1528.2000 |
1544.9500 |
127489 |
2025-11-03 |
| 17 |
1549.8000 |
1558.0000 |
1538.3000 |
1541.4000 |
88844 |
2025-10-31 |
| 17 |
1559.0000 |
1559.7500 |
1538.3000 |
1549.8000 |
217904 |
2025-10-30 |
| 17 |
1523.9000 |
1559.4000 |
1523.8000 |
1557.3000 |
45179 |
2025-10-29 |
| 17 |
1533.8000 |
1542.3500 |
1511.4500 |
1521.5500 |
56370 |
2025-10-28 |
| 17 |
1525.0500 |
1549.5000 |
1525.0500 |
1533.8000 |
37776 |
2025-10-27 |
| 17 |
1529.8000 |
1532.0500 |
1516.2000 |
1523.6500 |
65211 |
2025-10-24 |
| 17 |
1500.8000 |
1547.7500 |
1500.8000 |
1524.0500 |
320530 |
2025-10-23 |
| 17 |
1496.0500 |
1503.4500 |
1481.1500 |
1487.8500 |
28315 |
2025-10-21 |
| 17 |
1486.1500 |
1509.8000 |
1486.1500 |
1495.7500 |
76103 |
2025-10-20 |
| 17 |
1505.7000 |
1505.7000 |
1479.5000 |
1487.4000 |
232832 |
2025-10-17 |
| 17 |
1499.3500 |
1518.4000 |
1498.2000 |
1515.3500 |
151476 |
2025-10-16 |
| 17 |
1495.4500 |
1508.8500 |
1485.7500 |
1496.2000 |
307427 |
2025-10-15 |
| 17 |
1516.9000 |
1534.6500 |
1490.5000 |
1495.1500 |
461215 |
2025-10-14 |
| 17 |
1491.8000 |
1503.1500 |
1476.3000 |
1494.7000 |
60044 |
2025-10-13 |
| 17 |
1489.0500 |
1498.7500 |
1474.2500 |
1494.7000 |
38710 |
2025-10-10 |
| 17 |
1455.0000 |
1491.0000 |
1452.8500 |
1486.4000 |
92548 |
2025-10-09 |
| 17 |
1433.5000 |
1459.0000 |
1429.2000 |
1452.8500 |
58931 |
2025-10-08 |
| 17 |
1420.4500 |
1441.6000 |
1417.7000 |
1433.6500 |
83952 |
2025-10-07 |
| 17 |
1399.3000 |
1420.9000 |
1392.0000 |
1416.6500 |
113011 |
2025-10-06 |
| 17 |
1391.5500 |
1399.4000 |
1380.1000 |
1393.2500 |
39427 |
2025-10-03 |
| 17 |
1385.1000 |
1396.6500 |
1382.0000 |
1389.4500 |
79507 |
2025-10-01 |
| 17 |
1389.1000 |
1404.6500 |
1382.3500 |
1385.0000 |
23322 |
2025-09-30 |
| 17 |
1396.0000 |
1404.8000 |
1383.0500 |
1386.9500 |
88362 |
2025-09-29 |
| 17 |
1423.3500 |
1423.8000 |
1392.3500 |
1395.2000 |
40417 |
2025-09-26 |
| 17 |
1434.7500 |
1444.6000 |
1415.9000 |
1423.4000 |
280256 |
2025-09-25 |
| 17 |
1425.0000 |
1444.5500 |
1420.1000 |
1442.3500 |
81153 |
2025-09-24 |
| 17 |
1441.0500 |
1444.6500 |
1420.0500 |
1429.8000 |
113595 |
2025-09-23 |
| 17 |
1405.1500 |
1448.9000 |
1405.1500 |
1440.4000 |
172906 |
2025-09-22 |
| 17 |
1493.0000 |
1493.4500 |
1464.0500 |
1467.4000 |
68727 |
2025-09-19 |
| 17 |
1497.9500 |
1503.0000 |
1486.1500 |
1493.7000 |
35017 |
2025-09-18 |
| 17 |
1490.0000 |
1498.3000 |
1475.0500 |
1481.2500 |
54679 |
2025-09-17 |
| 17 |
1463.4500 |
1485.9000 |
1461.9000 |
1482.5000 |
18990 |
2025-09-16 |
| 17 |
1466.1000 |
1468.2000 |
1452.8000 |
1466.0000 |
28456 |
2025-09-15 |
| 17 |
1469.1500 |
1479.8000 |
1462.7000 |
1466.7000 |
40117 |
2025-09-12 |
| 17 |
1464.7000 |
1470.5500 |
1458.6500 |
1467.8500 |
264436 |
2025-09-11 |
| 17 |
1434.5000 |
1471.9500 |
1433.1000 |
1464.7000 |
121368 |
2025-09-10 |
| 17 |
1405.3000 |
1431.7000 |
1405.3000 |
1427.9500 |
202478 |
2025-09-09 |
| 17 |
1422.0500 |
1428.2000 |
1401.0000 |
1403.0000 |
156381 |
2025-09-08 |
| 17 |
1450.2500 |
1451.6500 |
1403.0000 |
1419.5500 |
152684 |
2025-09-05 |
| 17 |
1471.0000 |
1471.0000 |
1440.5500 |
1443.1500 |
54234 |
2025-09-04 |
| 17 |
1470.0500 |
1471.5500 |
1453.0000 |
1466.2000 |
69506 |
2025-09-03 |
| 17 |
1468.8000 |
1477.3000 |
1460.1000 |
1464.9500 |
127966 |
2025-09-02 |
| 17 |
1446.0500 |
1472.0000 |
1446.0500 |
1468.8000 |
148932 |
2025-09-01 |
| 17 |
1448.9500 |
1462.7000 |
1438.8500 |
1455.4500 |
296841 |
2025-08-29 |
| 17 |
1491.9000 |
1491.9000 |
1446.3000 |
1449.7500 |
361402 |
2025-08-28 |
| 17 |
1501.4000 |
1506.6000 |
1487.5000 |
1492.2500 |
251035 |
2025-08-26 |
| 17 |
1473.2000 |
1509.4000 |
1473.2000 |
1504.6000 |
134818 |
2025-08-25 |
| 17 |
1492.8000 |
1492.8000 |
1464.0500 |
1466.4500 |
187720 |
2025-08-22 |
| 17 |
1498.3500 |
1505.9000 |
1486.5000 |
1492.8500 |
52181 |
2025-08-21 |
| 17 |
1475.0000 |
1500.0000 |
1458.6500 |
1496.3500 |
358156 |
2025-08-20 |
| 17 |
1480.0000 |
1482.0000 |
1468.9500 |
1477.3500 |
52504 |
2025-08-19 |
| 17 |
1490.2000 |
1502.1500 |
1476.2000 |
1487.2500 |
200850 |
2025-08-18 |
| 17 |
1500.0500 |
1516.0500 |
1486.4000 |
1488.9000 |
258063 |
2025-08-14 |
| 17 |
1509.8000 |
1509.8000 |
1489.0000 |
1500.4000 |
221656 |
2025-08-13 |
| 17 |
1486.5500 |
1509.9000 |
1486.5500 |
1499.4000 |
126283 |
2025-08-12 |
| 17 |
1471.5500 |
1529.4500 |
1465.8000 |
1492.4500 |
98268 |
2025-08-11 |
| 17 |
1473.3000 |
1482.0000 |
1460.0000 |
1475.4500 |
53849 |
2025-08-08 |
| 17 |
1451.3000 |
1480.0000 |
1450.4500 |
1476.4000 |
25702 |
2025-08-07 |
| 17 |
1482.0000 |
1482.6000 |
1456.4000 |
1461.9000 |
52217 |
2025-08-06 |
| 17 |
1478.3000 |
1485.4500 |
1471.0000 |
1482.3000 |
21890 |
2025-08-05 |
| 17 |
1450.3500 |
1476.0000 |
1441.0000 |
1474.3000 |
72815 |
2025-08-04 |
| 17 |
1460.3000 |
1467.2500 |
1449.9000 |
1452.9500 |
44298 |
2025-08-01 |
| 17 |
1460.5000 |
1482.5000 |
1459.7000 |
1467.3500 |
83413 |
2025-07-31 |
| 17 |
1474.2000 |
1484.8500 |
1469.0000 |
1476.8000 |
40387 |
2025-07-30 |
| 17 |
1461.5500 |
1477.3000 |
1461.5000 |
1473.3500 |
247119 |
2025-07-29 |
| 17 |
1489.9000 |
1491.1000 |
1463.6000 |
1466.0500 |
81262 |
2025-07-28 |
| 17 |
1504.8000 |
1511.3000 |
1488.0000 |
1489.9000 |
127163 |
2025-07-25 |
| 17 |
1530.1000 |
1535.9500 |
1502.0000 |
1506.9500 |
89836 |
2025-07-24 |
| 17 |
1520.4000 |
1535.9500 |
1518.5000 |
1530.0500 |
46863 |
2025-07-23 |
| 17 |
1539.8000 |
1539.8000 |
1518.3000 |
1520.4000 |
31521 |
2025-07-22 |
| 17 |
1549.0500 |
1549.0500 |
1526.1000 |
1530.3000 |
205129 |
2025-07-21 |
| 17 |
1547.9500 |
1549.9500 |
1530.0500 |
1549.0500 |
78509 |
2025-07-18 |
| 17 |
1563.0000 |
1566.4000 |
1542.0000 |
1544.1000 |
522163 |
2025-07-17 |
| 17 |
1573.9000 |
1573.9000 |
1560.5000 |
1562.8500 |
245101 |
2025-07-16 |
| 17 |
1590.1000 |
1620.7500 |
1550.5000 |
1567.0500 |
300735 |
2025-07-15 |
| 17 |
1652.3500 |
1652.3500 |
1607.0500 |
1619.9500 |
101505 |
2025-07-14 |
| 17 |
1648.1000 |
1655.4000 |
1630.0000 |
1637.0000 |
117164 |
2025-07-11 |
| 17 |
1680.0000 |
1680.0000 |
1649.0000 |
1663.3500 |
102987 |
2025-07-10 |
| 17 |
1708.7000 |
1711.7000 |
1671.5000 |
1674.0500 |
200073 |
2025-07-09 |
| 17 |
1709.8500 |
1718.8500 |
1687.6000 |
1708.7000 |
51007 |
2025-07-08 |
| 17 |
1725.0000 |
1725.0000 |
1704.0000 |
1710.5500 |
49883 |
2025-07-07 |