• Sensex   39614.07   -135.78  sensex_dwn_arr
  • Nifty   11642.40   -28.40   sensex_dwn_arr
  • Bank Nifty   23900.90   -0.79   sensex_dwn_arr
  • BSE Midcap   14904.62   0.62  sensex_up_arr
  • USDINR   74.61   0.00   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
HCL Technologies LtdIndustry : Computers - Software - Large
BSE Code:532281
ISIN Demat:INE860A01027
Book Value(Rs):153.74
NSE Symbol:HCLTECH
Div & Yield %:1.19
Market Cap (Rs Cr.):228816.24
P/E(TTM):23.26
EPS(TTM):36.25
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2020 849.70 682.80 811.60 27.46 20.61 24.77 220,241.06
Aug 2020 728.80 678.00 693.30 22.34 19.57 21.16 188,138.40
Jul 2020 716.60 551.00 705.45 22.21 16.26 21.53 191,435.50
Jun 2020 593.30 545.15 556.30 18.49 16.12 16.98 150,961.19
May 2020 563.80 502.10 550.40 18.36 14.83 16.80 149,360.13
Apr 2020 550.00 399.65 542.80 17.01 12.04 16.57 147,297.74
Mar 2020 582.20 375.50 436.75 17.92 10.42 13.33 118,519.32
Feb 2020 624.00 531.30 534.10 21.30 17.73 17.92 144,936.85
Jan 2020 618.90 567.25 591.50 21.81 18.88 19.85 160,513.29
Share Prices Of 2019
Dec 2019 576.80 535.00 568.25 19.23 17.91 19.07 154,204.02
Nov 2019 581.88 549.30 563.80 19.75 18.24 18.92 152,996.44
Oct 2019 584.75 520.33 581.68 19.72 17.28 19.51 157,818.13
Sep 2019 565.30 508.58 540.25 19.34 16.81 18.12 146,559.15
Aug 2019 564.13 497.00 550.13 19.00 16.38 18.45 149,233.85
Jul 2019 536.98 499.28 517.28 18.43 16.70 17.35 140,322.55
Jun 2019 558.38 529.45 532.25 18.88 17.66 17.85 144,375.89
May 2019 589.90 525.25 546.75 20.12 17.35 18.34 148,309.09
Apr 2019 595.00 538.50 591.68 20.07 17.96 19.84 160,495.26
Mar 2019 549.50 500.73 544.00 18.62 16.74 18.24 147,563.14
Feb 2019 548.05 502.50 526.60 21.23 18.10 19.70 142,841.63
Jan 2019 517.38 460.08 502.60 19.69 16.84 18.80 136,331.38
Share Prices Of 2018
Dec 2018 532.73 465.38 481.28 20.98 16.93 18.01 130,546.93
Nov 2018 528.98 481.75 507.20 20.26 17.38 18.98 137,579.14
Oct 2018 552.35 473.20 525.40 21.42 17.07 19.66 142,505.09
Sep 2018 562.25 522.18 544.05 21.83 19.98 20.90 151,520.28
Aug 2018 527.50 476.50 523.23 20.43 18.23 20.10 145,720.43
Jul 2018 509.85 460.00 482.40 19.86 17.34 18.53 134,339.40
Jun 2018 485.00 440.00 463.45 19.35 16.75 17.80 129,062.18
May 2018 530.00 443.50 455.30 21.55 16.71 17.49 126,790.75
Apr 2018 553.30 471.93 525.70 21.72 18.06 20.19 146,388.02
Mar 2018 490.00 452.95 484.75 19.05 16.48 18.62 134,978.29
Feb 2018 515.50 448.03 470.15 21.95 18.05 19.14 130,908.65
Jan 2018 520.75 439.68 492.83 21.67 17.87 20.06 137,219.04
Share Prices Of 2017
Dec 2017 449.45 412.55 445.33 18.47 16.30 18.13 123,989.57
Nov 2017 444.10 417.25 423.98 18.30 16.85 17.26 118,039.72
Oct 2017 470.50 415.75 427.78 19.28 16.84 17.42 119,097.69
Sep 2017 449.50 423.60 437.25 18.32 17.17 17.80 121,732.71
Aug 2017 450.00 420.30 430.98 18.63 16.69 17.54 119,982.40
Jul 2017 463.00 414.75 444.40 19.62 16.85 18.09 123,719.88
Jun 2017 454.20 415.85 425.30 19.36 17.14 17.75 121,379.59
May 2017 436.00 405.50 432.65 18.70 16.71 18.06 123,477.26
Apr 2017 439.00 398.25 406.15 18.59 16.29 16.95 115,910.71
Mar 2017 444.83 418.23 436.53 18.91 16.93 18.21 124,565.33
Feb 2017 432.48 389.03 420.05 27.37 22.76 25.72 118,556.59
Jan 2017 434.48 393.60 404.43 27.39 23.46 24.76 114,144.75
Share Prices Of 2016
Dec 2016 420.00 386.00 413.70 25.97 23.25 25.33 116,762.52
Nov 2016 412.25 365.53 401.40 25.54 21.29 24.58 113,285.02
Oct 2016 424.35 380.83 384.00 26.53 23.23 23.51 108,358.01
Sep 2016 405.00 375.98 399.88 25.24 22.37 24.48 112,837.65
Aug 2016 434.50 376.00 389.60 27.99 22.88 23.85 109,938.23
Jul 2016 379.35 354.98 376.25 23.46 21.51 23.03 106,165.74
Jun 2016 389.88 354.00 365.28 24.20 21.13 22.36 103,062.81
May 2016 381.95 353.25 369.95 23.90 21.55 22.65 104,381.86
Apr 2016 430.00 374.10 375.23 26.90 22.83 22.96 105,855.48
Mar 2016 432.98 400.20 407.08 26.70 24.19 24.91 114,826.19
Feb 2016 444.90 392.93 406.20 20.35 17.47 18.35 114,551.63
Jan 2016 435.43 399.00 433.00 19.78 17.74 19.56 122,092.69
Adani Ports & Special Economic Zone Ltd     359.85   Up   17.15 (5.00%)   Asian Paints Ltd     2,211.50   Down   -13.95 (-0.63%)   Axis Bank Ltd     492.50   Down   -1.35 (-0.27%)   Bajaj Auto Ltd     2,886.90   Down   -38.45 (-1.31%)   Bajaj Finance Ltd     3,309.00   Down   -71.05 (-2.10%)   Bajaj Finserv Ltd     5,573.50   Down   -50.45 (-0.90%)   Bharat Petroleum Corporation Ltd     354.45   Up   12.65 (3.70%)   Bharti Airtel Ltd     433.75   Down   -17.05 (-3.78%)   Britannia Industries Ltd     3,473.25   Down   -59.40 (-1.68%)   Cipla Ltd     754.50   Down   -7.80 (-1.02%)   Coal India Ltd     114.20   Up   3.35 (3.02%)   Divis Laboratories Ltd     3,142.05   Up   34.45 (1.11%)   Dr Reddys Laboratories Ltd     4,888.65   Down   -53.30 (-1.08%)   Eicher Motors Ltd     2,085.60   Down   -51.25 (-2.40%)   GAIL (India) Ltd     84.75   Up   1.30 (1.56%)   Grasim Industries Ltd     778.35   Up   8.15 (1.06%)   HCL Technologies Ltd     841.95   Up   1.90 (0.23%)   HDFC Bank Ltd     1,183.55   Down   -3.65 (-0.31%)   HDFC Life Insurance Company Ltd     589.75   Up   3.65 (0.62%)   Hero Honda Motors Ltd     2,799.80   Down   -94.20 (-3.26%)   Hindalco Industries Ltd     170.65   Up   2.75 (1.64%)   Hindustan Unilever Ltd     2,071.30   Down   -50.80 (-2.39%)   Housing Development Finance Corporation Ltd     1,923.55   Down   -10.75 (-0.56%)   ICICI Bank Ltd     392.60   Down   -7.30 (-1.83%)   Indian Oil Corporation Ltd     79.55   Up   1.15 (1.47%)   IndusInd Bank Ltd     585.70   Down   -3.00 (-0.51%)   Infosys Technologies Ltd     1,060.60   Down   -14.25 (-1.33%)   ITC Ltd     165.25   Up   1.40 (0.85%)   JSW Steel Ltd     309.00   Up   2.20 (0.72%)   Kotak Mahindra Bank Ltd     1,547.40   Down   -23.50 (-1.50%)   Larsen & Toubro Ltd     929.50   Down   -5.00 (-0.54%)   Mahindra & Mahindra Ltd     594.00   Up   2.05 (0.35%)   Maruti Suzuki India Ltd     6,965.15   Down   -152.55 (-2.14%)   Nestle India Ltd     17,161.60   Up   291.00 (1.72%)   NIFTY (S&P CNX)     11,642.40   Down   -28.40 (-0.24%)   NTPC Ltd     87.60   Up   1.10 (1.27%)   Oil & Natural Gas Corpn Ltd     64.90   Up   0.50 (0.78%)   Power Grid Corporation of India Ltd     171.00   Down   -0.60 (-0.35%)   Reliance Industries Ltd     2,054.50   Up   27.60 (1.36%)   SBI Life Insurance Company Ltd     769.15   Up   7.65 (1.00%)   Shree Cement Ltd     21,694.55   Up   17.55 (0.08%)   State Bank of India     189.25   Up   0.55 (0.29%)   Sun Pharmaceuticals Industries Ltd     465.75   Up   9.40 (2.06%)   Tata Consultancy Services Ltd     2,664.85   Up   32.20 (1.22%)   Tata Motors Ltd     132.65   Up   0.75 (0.57%)   Tata Steel Ltd     410.55   Up   9.15 (2.28%)   Tech Mahindra Ltd     813.30   Up   9.05 (1.13%)   Titan Company Ltd     1,165.75   Down   -12.45 (-1.06%)   UltraTech Cement Ltd     4,574.05   Down   -2.75 (-0.06%)   UPL Ltd     453.25   Up   3.00 (0.67%)   Wipro Ltd     340.70   Up   3.25 (0.96%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?