Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 5.46 | -0.22 | -3.84% | 5.63 | 5.734 | 5.46 | 38,775 |
| Jul 17 2024 | 5.678 | -0.04 | -0.73% | 5.712 | 5.798 | 5.61 | 87,577 |
| Jul 16 2024 | 5.72 | 0.18 | 3.17% | 5.586 | 5.748 | 5.522 | 85,011 |
| Jul 15 2024 | 5.544 | 0.01 | 0.11% | 5.498 | 5.626 | 5.452 | 64,954 |
| Jul 12 2024 | 5.538 | 0.08 | 1.50% | 5.384 | 5.548 | 5.232 | 67,730 |
| Jul 11 2024 | 5.456 | 0.40 | 8.00% | 5.072 | 5.494 | 5.072 | 93,164 |
| Jul 10 2024 | 5.052 | 0.21 | 4.44% | 4.924 | 5.07 | 4.849 | 35,704 |
| Jul 09 2024 | 4.837 | 0.02 | 0.50% | 4.851 | 4.916 | 4.837 | 13,790 |
| Jul 08 2024 | 4.813 | -0.01 | -0.17% | 4.799 | 4.835 | 4.666 | 22,382 |
| Jul 05 2024 | 4.821 | 0.07 | 1.39% | 4.826 | 4.916 | 4.79 | 21,714 |
| Jul 04 2024 | 4.755 | -0.07 | -1.51% | 4.766 | 4.841 | 4.755 | 25,756 |
| Jul 03 2024 | 4.828 | 0.36 | 7.96% | 4.536 | 4.84 | 4.536 | 33,465 |
| Jul 02 2024 | 4.472 | 0.00 | 0.04% | 4.481 | 4.542 | 4.421 | 10,943 |
| Jul 01 2024 | 4.47 | 0.00 | 0.09% | 4.499 | 4.609 | 4.435 | 31,978 |
| Jun 28 2024 | 4.466 | -0.10 | -2.23% | 4.521 | 4.656 | 4.466 | 23,466 |
| Jun 27 2024 | 4.568 | 0.03 | 0.62% | 4.559 | 4.60 | 4.513 | 25,849 |
| Jun 26 2024 | 4.54 | -0.05 | -1.15% | 4.551 | 4.626 | 4.527 | 7,111 |
| Jun 25 2024 | 4.593 | -0.12 | -2.53% | 4.701 | 4.758 | 4.551 | 40,239 |
| Jun 24 2024 | 4.712 | -0.12 | -2.50% | 4.877 | 4.879 | 4.712 | 26,713 |
| Jun 21 2024 | 4.833 | -0.16 | -3.13% | 5.038 | 5.048 | 4.807 | 29,085 |
| Jun 20 2024 | 4.989 | 0.24 | 5.03% | 4.814 | 5.002 | 4.814 | 60,217 |
| Jun 19 2024 | 4.75 | -0.11 | -2.30% | 4.769 | 4.828 | 4.75 | 15,503 |
| Jun 18 2024 | 4.862 | 0.13 | 2.77% | 4.738 | 4.862 | 4.605 | 39,482 |
| Jun 17 2024 | 4.731 | -0.15 | -2.99% | 4.849 | 4.849 | 4.685 | 29,151 |
| Jun 14 2024 | 4.877 | 0.07 | 1.50% | 4.851 | 4.941 | 4.799 | 22,417 |
| Jun 13 2024 | 4.805 | -0.16 | -3.26% | 4.899 | 4.951 | 4.761 | 32,041 |
| Jun 12 2024 | 4.967 | 0.06 | 1.24% | 4.959 | 5.12 | 4.901 | 33,275 |
| Jun 11 2024 | 4.906 | -0.08 | -1.66% | 4.92 | 4.97 | 4.822 | 41,930 |
| Jun 10 2024 | 4.989 | 0.04 | 0.73% | 5.002 | 5.05 | 4.851 | 56,704 |
| Jun 07 2024 | 4.953 | -0.38 | -7.18% | 5.376 | 5.394 | 4.906 | 50,529 |
| Jun 06 2024 | 5.336 | 0.21 | 4.18% | 5.198 | 5.414 | 5.088 | 49,090 |
| Jun 05 2024 | 5.122 | 0.14 | 2.83% | 4.984 | 5.132 | 4.98 | 53,847 |
| Jun 04 2024 | 4.981 | -0.35 | -6.58% | 5.418 | 5.438 | 4.981 | 106,419 |
| Jun 03 2024 | 5.332 | -0.13 | -2.31% | 5.444 | 5.478 | 5.318 | 31,794 |
| May 31 2024 | 5.458 | 0.04 | 0.66% | 5.49 | 5.56 | 5.344 | 80,946 |
| May 30 2024 | 5.422 | 0.11 | 2.03% | 5.32 | 5.51 | 5.232 | 64,277 |
| May 29 2024 | 5.314 | -0.17 | -3.17% | 5.448 | 5.506 | 5.302 | 40,355 |
| May 28 2024 | 5.488 | -0.06 | -1.12% | 5.548 | 5.564 | 5.35 | 84,381 |
| May 27 2024 | 5.55 | 0.35 | 6.73% | 5.30 | 5.70 | 5.248 | 92,330 |
| May 24 2024 | 5.20 | -0.12 | -2.29% | 5.386 | 5.454 | 5.18 | 62,781 |
| May 23 2024 | 5.322 | -0.20 | -3.55% | 5.414 | 5.514 | 5.31 | 41,013 |
| May 22 2024 | 5.518 | -0.16 | -2.78% | 5.698 | 5.72 | 5.48 | 88,269 |
| May 21 2024 | 5.676 | -0.10 | -1.66% | 5.76 | 5.796 | 5.612 | 52,960 |
| May 20 2024 | 5.772 | 0.14 | 2.52% | 5.86 | 5.86 | 5.56 | 197,197 |
| May 17 2024 | 5.63 | 0.53 | 10.39% | 5.054 | 5.668 | 5.054 | 151,975 |
| May 16 2024 | 5.10 | -0.05 | -0.93% | 5.252 | 5.252 | 5.03 | 60,690 |
| May 15 2024 | 5.148 | 0.22 | 4.51% | 5.028 | 5.148 | 4.873 | 78,645 |
| May 14 2024 | 4.926 | 0.04 | 0.84% | 4.918 | 5.03 | 4.80 | 43,480 |
| May 13 2024 | 4.885 | -0.10 | -2.01% | 4.96 | 5.052 | 4.819 | 32,011 |
| May 10 2024 | 4.985 | -0.01 | -0.14% | 5.138 | 5.258 | 4.961 | 59,634 |
| May 09 2024 | 4.992 | 0.42 | 9.23% | 4.581 | 5.03 | 4.581 | 33,719 |
| May 08 2024 | 4.57 | -0.07 | -1.49% | 4.611 | 4.693 | 4.55 | 16,669 |
| May 07 2024 | 4.639 | -0.03 | -0.66% | 4.684 | 4.687 | 4.571 | 8,931 |
| May 06 2024 | 4.67 | 0.29 | 6.52% | 4.479 | 4.679 | 4.431 | 105,704 |
| May 03 2024 | 4.384 | -0.08 | -1.70% | 4.486 | 4.54 | 4.364 | 49,534 |
| May 02 2024 | 4.46 | 0.01 | 0.25% | 4.462 | 4.492 | 4.301 | 42,640 |
| Apr 30 2024 | 4.449 | -0.29 | -6.10% | 4.65 | 4.65 | 4.422 | 80,581 |
| Apr 29 2024 | 4.738 | -0.01 | -0.25% | 4.729 | 4.832 | 4.667 | 18,225 |
| Apr 26 2024 | 4.75 | 0.03 | 0.53% | 4.789 | 4.82 | 4.66 | 52,533 |
| Apr 25 2024 | 4.725 | -0.14 | -2.90% | 4.939 | 4.97 | 4.661 | 33,511 |
| Apr 24 2024 | 4.866 | -0.07 | -1.34% | 4.952 | 4.952 | 4.811 | 12,144 |
| Apr 23 2024 | 4.932 | 0.19 | 4.03% | 4.731 | 4.944 | 4.553 | 74,188 |
| Apr 22 2024 | 4.741 | -0.23 | -4.61% | 4.881 | 4.935 | 4.65 | 135,882 |
