Price Data Selection & Download
HCL Technologies Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine HCLTECH Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2012.20
January 13, 2025
NSE Exchange
Share Price All Time Low
₹14.60
May 26, 2003
NSE Exchange
Highest Volume Trading Day
40,154,766
November 08, 2007 • ₹74.60
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
HCLTECH daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1237.00 | ₹1276.00 | ₹1236.60 | ₹1271.00 | 3,674,904 |
| 2026-07-23 | ₹1236.00 | ₹1248.80 | ₹1228.80 | ₹1244.70 | 1,878,476 |
| 2026-07-22 | ₹1243.80 | ₹1243.80 | ₹1227.70 | ₹1237.30 | 2,377,718 |
| 2026-07-21 | ₹1219.00 | ₹1240.70 | ₹1217.20 | ₹1239.50 | 4,642,320 |
| 2026-07-20 | ₹1205.00 | ₹1224.70 | ₹1200.10 | ₹1221.30 | 3,612,829 |
| 2026-07-17 | ₹1197.80 | ₹1223.50 | ₹1195.80 | ₹1203.90 | 5,037,972 |
| 2026-07-16 | ₹1175.40 | ₹1204.00 | ₹1174.70 | ₹1187.40 | 5,147,444 |
| 2026-07-15 | ₹1157.00 | ₹1181.60 | ₹1144.50 | ₹1168.00 | 3,253,196 |
| 2026-07-14 | ₹1200.00 | ₹1209.10 | ₹1164.00 | ₹1166.70 | 9,754,723 |
| 2026-07-13 | ₹1162.00 | ₹1237.00 | ₹1162.00 | ₹1221.20 | 9,028,077 |
| 2026-07-10 | ₹1173.00 | ₹1191.50 | ₹1153.50 | ₹1164.10 | 3,979,475 |
| 2026-07-09 | ₹1144.10 | ₹1161.90 | ₹1121.00 | ₹1150.40 | 2,033,525 |
| 2026-07-08 | ₹1165.00 | ₹1176.50 | ₹1141.70 | ₹1145.60 | 3,091,794 |
| 2026-07-07 | ₹1135.00 | ₹1175.00 | ₹1134.00 | ₹1168.20 | 5,179,529 |
| 2026-07-06 | ₹1145.00 | ₹1147.90 | ₹1126.00 | ₹1134.20 | 2,747,815 |
| 2026-07-03 | ₹1127.10 | ₹1159.00 | ₹1115.10 | ₹1139.00 | 12,768,463 |
| 2026-07-02 | ₹1049.00 | ₹1082.90 | ₹1048.00 | ₹1078.10 | 3,726,609 |
| 2026-07-01 | ₹1070.00 | ₹1076.50 | ₹1030.00 | ₹1034.20 | 3,819,777 |
| 2026-06-30 | ₹1102.50 | ₹1105.70 | ₹1068.60 | ₹1071.80 | 3,794,233 |
| 2026-06-29 | ₹1095.60 | ₹1108.30 | ₹1086.00 | ₹1102.40 | 5,186,504 |
| 2026-06-25 | ₹1133.00 | ₹1133.50 | ₹1097.50 | ₹1100.70 | 5,877,425 |
| 2026-06-24 | ₹1097.60 | ₹1121.50 | ₹1093.20 | ₹1113.90 | 3,503,015 |
| 2026-06-23 | ₹1121.60 | ₹1125.80 | ₹1105.50 | ₹1109.50 | 3,235,632 |
| 2026-06-22 | ₹1136.00 | ₹1148.70 | ₹1127.00 | ₹1130.50 | 2,312,385 |
| 2026-06-19 | ₹1110.00 | ₹1136.00 | ₹1091.40 | ₹1131.70 | 10,014,063 |
| 2026-06-18 | ₹1152.00 | ₹1168.80 | ₹1136.10 | ₹1161.80 | 3,368,037 |
| 2026-06-17 | ₹1169.00 | ₹1173.60 | ₹1159.30 | ₹1166.80 | 2,263,670 |
| 2026-06-16 | ₹1141.00 | ₹1161.90 | ₹1137.50 | ₹1159.00 | 8,343,470 |
| 2026-06-15 | ₹1123.50 | ₹1128.00 | ₹1113.00 | ₹1119.30 | 2,361,006 |
| 2026-06-12 | ₹1120.00 | ₹1122.50 | ₹1100.50 | ₹1109.60 | 2,203,987 |
| 2026-06-11 | ₹1112.90 | ₹1114.00 | ₹1089.50 | ₹1110.20 | 3,435,236 |
| 2026-06-10 | ₹1140.80 | ₹1152.00 | ₹1130.00 | ₹1132.10 | 1,600,595 |
| 2026-06-09 | ₹1158.70 | ₹1159.00 | ₹1136.40 | ₹1146.30 | 2,225,582 |
| 2026-06-08 | ₹1141.90 | ₹1159.00 | ₹1132.30 | ₹1151.30 | 1,546,444 |
| 2026-06-05 | ₹1179.00 | ₹1182.50 | ₹1147.00 | ₹1154.70 | 1,971,395 |
| 2026-06-04 | ₹1166.40 | ₹1176.50 | ₹1158.20 | ₹1168.30 | 2,025,595 |
| 2026-06-03 | ₹1228.80 | ₹1230.00 | ₹1176.80 | ₹1179.00 | 4,800,922 |
| 2026-06-02 | ₹1210.00 | ₹1257.00 | ₹1202.20 | ₹1243.50 | 7,663,067 |
| 2026-06-01 | ₹1190.10 | ₹1212.80 | ₹1190.10 | ₹1195.10 | 5,970,435 |
| 2026-05-29 | ₹1180.00 | ₹1191.70 | ₹1177.00 | ₹1183.80 | 12,446,602 |
| 2026-05-27 | ₹1155.30 | ₹1169.80 | ₹1153.70 | ₹1165.20 | 1,004,168 |
| 2026-05-26 | ₹1165.70 | ₹1173.70 | ₹1160.00 | ₹1161.90 | 1,196,820 |
| 2026-05-25 | ₹1168.00 | ₹1178.00 | ₹1162.10 | ₹1165.70 | 1,419,803 |
| 2026-05-22 | ₹1169.90 | ₹1176.00 | ₹1159.90 | ₹1164.00 | 2,044,782 |
| 2026-05-21 | ₹1173.70 | ₹1180.60 | ₹1163.20 | ₹1168.20 | 2,245,247 |
| 2026-05-20 | ₹1166.20 | ₹1181.00 | ₹1162.40 | ₹1169.80 | 1,415,960 |
| 2026-05-19 | ₹1156.00 | ₹1198.30 | ₹1152.30 | ₹1179.40 | 5,756,760 |
| 2026-05-18 | ₹1129.00 | ₹1149.50 | ₹1121.40 | ₹1146.60 | 2,588,569 |
| 2026-05-15 | ₹1121.90 | ₹1152.00 | ₹1121.80 | ₹1132.60 | 3,729,249 |
| 2026-05-14 | ₹1139.00 | ₹1143.20 | ₹1103.40 | ₹1124.00 | 5,837,032 |
| 2026-05-13 | ₹1146.30 | ₹1154.60 | ₹1137.10 | ₹1143.20 | 2,635,034 |
| 2026-05-12 | ₹1183.00 | ₹1184.00 | ₹1142.60 | ₹1145.80 | 3,959,561 |
| 2026-05-11 | ₹1196.90 | ₹1206.30 | ₹1191.10 | ₹1194.90 | 2,505,962 |
| 2026-05-08 | ₹1179.80 | ₹1202.80 | ₹1176.80 | ₹1198.40 | 2,813,749 |
| 2026-05-07 | ₹1195.00 | ₹1196.00 | ₹1181.10 | ₹1183.40 | 3,725,309 |
| 2026-05-06 | ₹1208.00 | ₹1212.00 | ₹1186.40 | ₹1189.10 | 3,541,520 |
| 2026-05-05 | ₹1200.00 | ₹1205.40 | ₹1190.00 | ₹1200.20 | 2,459,953 |
| 2026-05-04 | ₹1208.00 | ₹1213.50 | ₹1191.40 | ₹1200.50 | 3,318,673 |
| 2026-04-30 | ₹1200.00 | ₹1213.70 | ₹1184.00 | ₹1199.10 | 5,070,033 |
| 2026-04-29 | ₹1200.00 | ₹1210.80 | ₹1192.10 | ₹1200.20 | 4,777,201 |
| 2026-04-28 | ₹1227.90 | ₹1232.70 | ₹1192.30 | ₹1196.00 | 6,643,295 |
| 2026-04-27 | ₹1209.00 | ₹1232.00 | ₹1201.00 | ₹1228.20 | 6,066,942 |
| 2026-04-24 | ₹1264.40 | ₹1264.80 | ₹1198.10 | ₹1203.20 | 10,903,519 |
| 2026-04-23 | ₹1290.00 | ₹1294.30 | ₹1272.00 | ₹1277.60 | 8,304,759 |
| 2026-04-22 | ₹1345.00 | ₹1358.00 | ₹1281.00 | ₹1285.30 | 33,066,256 |
| 2026-04-21 | ₹1430.00 | ₹1455.00 | ₹1422.40 | ₹1441.20 | 3,091,487 |
| 2026-04-20 | ₹1445.90 | ₹1451.90 | ₹1424.00 | ₹1428.30 | 2,352,656 |
| 2026-04-17 | ₹1443.30 | ₹1458.00 | ₹1430.00 | ₹1442.30 | 3,319,268 |
| 2026-04-16 | ₹1460.00 | ₹1468.70 | ₹1435.10 | ₹1450.20 | 5,229,848 |
| 2026-04-15 | ₹1445.00 | ₹1474.90 | ₹1437.10 | ₹1451.30 | 3,993,858 |
| 2026-04-13 | ₹1441.00 | ₹1447.80 | ₹1417.50 | ₹1429.40 | 2,252,652 |
| 2026-04-10 | ₹1452.00 | ₹1457.60 | ₹1421.10 | ₹1451.20 | 3,450,066 |
| 2026-04-09 | ₹1458.90 | ₹1469.00 | ₹1436.00 | ₹1464.90 | 3,101,205 |
| 2026-04-08 | ₹1449.90 | ₹1466.00 | ₹1431.90 | ₹1461.00 | 4,239,052 |
| 2026-04-07 | ₹1391.00 | ₹1446.50 | ₹1388.10 | ₹1441.60 | 3,459,049 |
| 2026-04-06 | ₹1397.00 | ₹1422.30 | ₹1394.10 | ₹1403.30 | 2,134,581 |
| 2026-04-02 | ₹1347.00 | ₹1412.80 | ₹1341.20 | ₹1402.20 | 6,509,389 |
| 2026-04-01 | ₹1399.70 | ₹1399.70 | ₹1349.00 | ₹1354.40 | 2,469,237 |
| 2026-03-30 | ₹1350.00 | ₹1359.20 | ₹1336.20 | ₹1341.60 | 5,541,018 |
| 2026-03-27 | ₹1377.00 | ₹1407.40 | ₹1359.80 | ₹1364.40 | 8,956,139 |
| 2026-03-25 | ₹1348.00 | ₹1411.40 | ₹1348.00 | ₹1381.30 | 4,167,275 |
| 2026-03-24 | ₹1380.00 | ₹1394.00 | ₹1360.00 | ₹1373.30 | 3,555,664 |
| 2026-03-23 | ₹1314.80 | ₹1365.00 | ₹1310.00 | ₹1358.60 | 5,166,409 |
| 2026-03-20 | ₹1334.90 | ₹1352.50 | ₹1328.90 | ₹1333.70 | 5,050,431 |
| 2026-03-19 | ₹1341.40 | ₹1354.20 | ₹1309.20 | ₹1311.80 | 1,663,249 |
| 2026-03-18 | ₹1326.50 | ₹1378.40 | ₹1326.50 | ₹1357.20 | 2,564,106 |
| 2026-03-17 | ₹1328.60 | ₹1328.60 | ₹1297.70 | ₹1321.10 | 2,285,672 |
| 2026-03-16 | ₹1312.80 | ₹1337.70 | ₹1302.40 | ₹1328.60 | 3,618,375 |
| 2026-03-13 | ₹1350.00 | ₹1356.70 | ₹1321.00 | ₹1325.40 | 2,190,786 |
| 2026-03-12 | ₹1350.00 | ₹1363.40 | ₹1341.00 | ₹1358.10 | 2,616,965 |
| 2026-03-11 | ₹1367.20 | ₹1376.00 | ₹1346.90 | ₹1350.30 | 1,837,000 |
| 2026-03-10 | ₹1361.00 | ₹1364.40 | ₹1345.00 | ₹1361.50 | 1,671,877 |
| 2026-03-09 | ₹1330.00 | ₹1372.70 | ₹1328.00 | ₹1358.60 | 2,256,550 |
| 2026-03-06 | ₹1356.00 | ₹1380.80 | ₹1354.20 | ₹1356.70 | 1,871,596 |
| 2026-03-05 | ₹1378.20 | ₹1378.20 | ₹1332.50 | ₹1354.10 | 2,217,963 |
| 2026-03-04 | ₹1356.00 | ₹1382.00 | ₹1356.00 | ₹1364.00 | 3,161,598 |
| 2026-03-02 | ₹1351.00 | ₹1386.00 | ₹1350.00 | ₹1371.00 | 2,088,938 |
| 2026-02-27 | ₹1398.00 | ₹1404.80 | ₹1382.00 | ₹1389.10 | 8,651,443 |
| 2026-02-26 | ₹1391.00 | ₹1405.00 | ₹1368.00 | ₹1373.50 | 2,329,520 |
| 2026-02-25 | ₹1355.00 | ₹1391.40 | ₹1354.00 | ₹1378.20 | 5,703,505 |
| 2026-02-24 | ₹1402.30 | ₹1406.70 | ₹1322.50 | ₹1339.20 | 10,004,684 |
| 2026-02-23 | ₹1438.20 | ₹1441.60 | ₹1415.50 | ₹1426.20 | 2,629,763 |
| 2026-02-20 | ₹1443.00 | ₹1455.00 | ₹1431.00 | ₹1436.50 | 2,392,491 |
| 2026-02-19 | ₹1470.00 | ₹1501.80 | ₹1443.00 | ₹1450.40 | 2,397,127 |
| 2026-02-18 | ₹1483.20 | ₹1483.20 | ₹1443.40 | ₹1467.20 | 2,036,245 |
| 2026-02-17 | ₹1464.00 | ₹1510.70 | ₹1458.00 | ₹1482.60 | 2,840,341 |
| 2026-02-16 | ₹1451.10 | ₹1467.00 | ₹1446.80 | ₹1461.80 | 2,388,700 |
| 2026-02-13 | ₹1423.00 | ₹1476.80 | ₹1396.00 | ₹1455.20 | 7,214,938 |
| 2026-02-12 | ₹1529.00 | ₹1535.00 | ₹1469.50 | ₹1476.10 | 5,397,659 |
| 2026-02-11 | ₹1574.00 | ₹1578.10 | ₹1546.10 | ₹1551.60 | 2,944,646 |
| 2026-02-10 | ₹1595.00 | ₹1602.40 | ₹1567.80 | ₹1573.10 | 3,234,785 |
| 2026-02-09 | ₹1600.40 | ₹1619.90 | ₹1594.40 | ₹1602.00 | 1,863,558 |
| 2026-02-06 | ₹1612.00 | ₹1612.00 | ₹1574.10 | ₹1593.70 | 3,342,992 |
| 2026-02-05 | ₹1613.70 | ₹1631.80 | ₹1600.20 | ₹1610.00 | 3,184,531 |
| 2026-02-04 | ₹1642.00 | ₹1645.00 | ₹1586.00 | ₹1621.80 | 5,834,470 |
| 2026-02-03 | ₹1780.00 | ₹1780.10 | ₹1689.10 | ₹1695.30 | 3,200,948 |
| 2026-02-02 | ₹1670.00 | ₹1688.50 | ₹1653.60 | ₹1676.80 | 1,916,380 |
| 2026-02-01 | ₹1692.40 | ₹1710.10 | ₹1613.10 | ₹1666.20 | 1,846,014 |
| 2026-01-30 | ₹1713.20 | ₹1713.20 | ₹1683.00 | ₹1695.60 | 4,448,681 |
| 2026-01-29 | ₹1722.80 | ₹1725.00 | ₹1696.10 | ₹1721.60 | 2,235,602 |
| 2026-01-28 | ₹1705.10 | ₹1734.40 | ₹1691.00 | ₹1729.60 | 2,713,867 |
| 2026-01-27 | ₹1720.00 | ₹1725.50 | ₹1700.50 | ₹1720.20 | 2,671,530 |
| 2026-01-23 | ₹1712.70 | ₹1721.00 | ₹1698.80 | ₹1707.00 | 1,874,357 |
| 2026-01-22 | ₹1690.60 | ₹1709.00 | ₹1681.50 | ₹1703.10 | 1,853,439 |
| 2026-01-21 | ₹1687.60 | ₹1694.90 | ₹1668.90 | ₹1682.50 | 1,728,435 |
| 2026-01-20 | ₹1720.00 | ₹1720.00 | ₹1681.80 | ₹1687.30 | 1,739,341 |
| 2026-01-19 | ₹1698.00 | ₹1719.00 | ₹1685.10 | ₹1716.80 | 2,087,629 |
| 2026-01-16 | ₹1670.00 | ₹1700.90 | ₹1664.80 | ₹1698.00 | 3,098,089 |
| 2026-01-14 | ₹1665.00 | ₹1677.90 | ₹1649.20 | ₹1668.50 | 2,470,615 |
| 2026-01-13 | ₹1685.00 | ₹1697.60 | ₹1626.00 | ₹1665.00 | 7,149,266 |
| 2026-01-12 | ₹1659.20 | ₹1677.20 | ₹1641.50 | ₹1667.60 | 4,175,707 |
| 2026-01-09 | ₹1647.10 | ₹1675.00 | ₹1647.10 | ₹1661.40 | 3,281,306 |
| 2026-01-08 | ₹1653.30 | ₹1660.60 | ₹1635.40 | ₹1646.70 | 3,266,398 |
| 2026-01-07 | ₹1620.80 | ₹1654.50 | ₹1616.70 | ₹1647.70 | 3,816,569 |
| 2026-01-06 | ₹1600.30 | ₹1626.00 | ₹1597.30 | ₹1616.30 | 2,112,043 |
| 2026-01-05 | ₹1625.00 | ₹1633.50 | ₹1580.10 | ₹1607.60 | 3,245,802 |
| 2026-01-02 | ₹1632.00 | ₹1643.00 | ₹1625.10 | ₹1640.20 | 950,573 |
| 2026-01-01 | ₹1622.90 | ₹1645.70 | ₹1618.40 | ₹1634.50 | 773,806 |
HCL Technologies Share Price Performance Analysis (Jan 2003 - Jul 2026)
HCLTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.24%
₹1634.50 → ₹1271.00
Year to Date
Price Volatility
14.61%
Low Volatility
Year to Date
Average Daily Volume
4,014,970
Year to Date Average
NSE Exchange
HCL Technologies Share Price History – Frequently Asked Questions
Common questions about HCLTECH historical data and records.
What is the all-time high share price of HCL Technologies (HCLTECH)?
The all-time high share price of HCL Technologies was ₹2012.2 recorded on January 13, 2025 on the NSE exchange.
What is the all-time low share price of HCL Technologies (HCLTECH)?
The all-time low share price of HCL Technologies was ₹14.6 recorded on May 26, 2003 on the NSE exchange.
How can I download HCLTECH historical share price data?
You can download HCL Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HCLTECH shares?
The highest trading volume day for HCL Technologies was 40,154,766 shares traded on November 08, 2007 on the NSE exchange, with share price at ₹74.6.