Historical Price
Home >> Markets >> Corporate Information >> Historical Price
HCL Technologies LtdIndustry : Computers - Software - Large
BSE Code:532281
ISIN Demat:INE860A01027
Book Value(Rs):218.77
NSE Symbol:HCLTECH
Div & Yield %:1.23
Market Cap (Rs Cr.):136268.35
P/E(TTM):17.14
EPS(TTM):57.09
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)
Nov 2018 1,057.95 963.50 1,014.40 20.81 17.85 19.49 141,257.40
Oct 2018 1,104.70 946.40 1,050.80 21.43 17.53 20.19 146,326.18
Sep 2018 1,124.50 1,044.35 1,088.10 21.84 19.99 20.91 151,520.28
Aug 2018 1,055.00 953.00 1,046.45 20.44 18.24 20.11 145,720.43
Jul 2018 1,019.70 920.00 964.80 19.87 17.34 18.54 134,339.40
Jun 2018 970.00 880.00 926.90 19.36 16.76 17.81 129,062.18
May 2018 1,060.00 887.00 910.60 21.56 16.72 17.50 126,790.75
Apr 2018 1,106.60 943.85 1,051.40 21.73 18.07 20.20 146,388.02
Mar 2018 980.00 905.90 969.50 19.06 16.48 18.63 134,978.29
Feb 2018 1,031.00 896.05 940.30 21.95 18.05 19.14 130,908.65
Jan 2018 1,041.50 879.35 985.65 21.67 17.87 20.06 137,219.04
Share Prices Of 2017
Dec 2017 898.90 825.10 890.65 18.47 16.30 18.13 123,989.57
Nov 2017 888.20 834.50 847.95 18.30 16.85 17.26 118,039.72
Oct 2017 941.00 831.50 855.55 19.28 16.84 17.42 119,097.69
Sep 2017 899.00 847.20 874.50 18.32 17.17 17.80 121,732.71
Aug 2017 900.00 840.60 861.95 18.63 16.69 17.54 119,982.40
Jul 2017 926.00 829.50 888.80 19.62 16.85 18.09 123,719.88
Jun 2017 908.40 831.70 850.60 19.36 17.14 17.75 121,379.59
May 2017 872.00 811.00 865.30 18.70 16.71 18.06 123,477.26
Apr 2017 878.00 796.50 812.30 18.59 16.29 16.95 115,910.71
Mar 2017 889.65 836.45 873.05 18.91 16.93 18.21 124,565.33
Feb 2017 864.95 778.05 840.10 27.37 22.76 25.72 118,556.59
Jan 2017 868.95 787.20 808.85 27.39 23.46 24.76 114,144.75
Share Prices Of 2016
Dec 2016 840.00 772.00 827.40 25.97 23.25 25.33 116,762.52
Nov 2016 824.50 731.05 802.80 25.54 21.29 24.58 113,285.02
Oct 2016 848.70 761.65 768.00 26.53 23.23 23.51 108,358.01
Sep 2016 810.00 751.95 799.75 25.24 22.37 24.48 112,837.65
Aug 2016 869.00 752.00 779.20 27.99 22.88 23.85 109,938.23
Jul 2016 758.70 709.95 752.50 23.46 21.51 23.03 106,165.74
Jun 2016 779.75 708.00 730.55 24.20 21.13 22.36 103,062.81
May 2016 763.90 706.50 739.90 23.90 21.55 22.65 104,381.86
Apr 2016 860.00 748.20 750.45 26.90 22.83 22.96 105,855.48
Mar 2016 865.95 800.40 814.15 26.70 24.19 24.91 114,826.19
Feb 2016 889.80 785.85 812.40 20.35 17.47 18.35 114,551.63
Jan 2016 870.85 798.00 866.00 19.78 17.74 19.56 122,092.69
Share Prices Of 2015
Dec 2015 885.00 827.00 855.45 20.19 18.35 19.31 120,560.06
Nov 2015 889.00 822.90 871.85 20.11 18.12 19.67 122,833.17
Oct 2015 915.00 811.35 869.55 21.98 18.15 19.59 122,286.62
Sep 2015 985.50 906.50 982.15 22.27 20.13 22.12 138,114.98
Aug 2015 997.00 884.95 971.60 22.67 19.52 21.88 136,624.89
Jul 2015 1,004.95 912.90 996.60 22.82 20.48 22.44 140,119.81
Jun 2015 1,000.00 882.60 921.05 23.14 19.59 20.74 129,497.64
May 2015 1,047.50 869.10 1,011.80 25.81 19.61 24.08 142,243.82
Apr 2015 979.70 834.10 879.50 23.39 18.58 20.93 123,630.96
Mar 2015 1,058.20 956.10 979.65 25.89 22.57 23.31 137,709.00
Feb 2015 1,028.50 898.00 1,010.25 25.16 20.26 24.04 141,985.10
Jan 2015 917.00 747.40 897.05 22.29 17.69 21.33 126,021.07
Share Prices Of 2014
Dec 2014 844.95 725.18 797.98 20.26 16.83 18.98 112,094.89
Nov 2014 848.00 778.05 831.08 20.66 17.94 19.75 116,648.24
Oct 2014 887.70 738.28 802.63 21.62 17.20 19.06 112,610.51
Sep 2014 867.15 797.83 857.68 20.71 18.80 20.37 120,298.12
Aug 2014 833.00 751.10 815.18 20.21 17.66 19.35 114,309.57
Jul 2014 815.00 720.00 777.45 19.72 16.95 18.44 108,917.17
Jun 2014 753.50 651.50 748.28 17.98 15.36 17.73 104,754.97
May 2014 727.28 628.50 708.68 28.93 23.25 27.19 99,175.27
Apr 2014 731.08 668.53 701.83 28.37 24.48 26.93 98,199.81
Mar 2014 786.60 685.80 695.25 31.54 25.73 26.67 97,254.93
Feb 2014 794.33 682.50 788.00 30.71 25.35 30.22 110,201.80
Jan 2014 735.00 620.73 732.35 28.28 23.60 28.08 102,397.18
Adani Ports & Special Economic Zone Ltd     371.05   Down   -3.40 (-0.91%)   Asian Paints Ltd     1,320.20   Down   -10.70 (-0.80%)   Axis Bank Ltd     619.10   Down   -0.85 (-0.14%)   Bajaj Auto Ltd     2,836.10   Down   -12.30 (-0.43%)   Bajaj Finance Ltd     2,489.10   Down   -4.85 (-0.19%)   Bajaj Finserv Ltd     6,159.40   Up   170.40 (2.85%)   Bharat Petroleum Corporation Ltd     334.90   Up   5.50 (1.67%)   Bharti Airtel Ltd     303.10   Down   -2.45 (-0.80%)   Bharti Infratel Ltd     249.20   Down   -1.50 (-0.60%)   Cipla Ltd     527.00   Down   -4.30 (-0.81%)   Coal India Ltd     244.55   Down   -2.45 (-0.99%)   Dr Reddys Laboratories Ltd     2,596.85   Up   10.50 (0.41%)   Eicher Motors Ltd     23,305.40   Down   -416.60 (-1.76%)   GAIL (India) Ltd     346.45   Up   2.00 (0.58%)   Grasim Industries Ltd     829.40   Up   17.85 (2.20%)   HCL Technologies Ltd     978.05   Up   6.80 (0.70%)   HDFC Bank Ltd     2,101.30   Up   16.00 (0.77%)   Hero Honda Motors Ltd     3,318.25   Up   59.60 (1.83%)   Hindalco Industries Ltd     220.30   Down   -1.00 (-0.45%)   Hindustan Petroleum Corporation Ltd     225.15   Up   5.85 (2.67%)   Hindustan Unilever Ltd     1,855.55   Up   16.45 (0.89%)   Housing Development Finance Corporation Ltd     1,942.05   Up   1.85 (0.10%)   ICICI Bank Ltd     349.55   Down   -0.40 (-0.11%)   Indiabulls Housing Finance Ltd     775.70   Up   41.40 (5.64%)   Indian Oil Corporation Ltd     137.40   Up   1.30 (0.96%)   IndusInd Bank Ltd     1,610.10   Up   27.90 (1.76%)   Infosys Technologies Ltd     697.75   Up   19.25 (2.84%)   ITC Ltd     275.30   Down   -0.75 (-0.27%)   JSW Steel Ltd     298.05   Down   -4.40 (-1.45%)   Kotak Mahindra Bank Ltd     1,264.40   Up   27.25 (2.20%)   Larsen & Toubro Ltd     1,426.45   Up   26.15 (1.87%)   Mahindra & Mahindra Ltd     759.20   Up   8.40 (1.12%)   Maruti Suzuki India Ltd     7,670.50   Up   198.65 (2.66%)   NIFTY (S&P CNX)     10,791.55   Up   53.95 (0.50%)   NTPC Ltd     141.05   Up   0.35 (0.25%)   Oil & Natural Gas Corpn Ltd     143.30   Up   1.60 (1.13%)   Power Grid Corporation of India Ltd     182.55   Down   0.00 (0.00%)   Reliance Industries Ltd     1,107.05   Down   -3.45 (-0.31%)   State Bank of India     289.00   Up   3.75 (1.31%)   Sun Pharmaceuticals Industries Ltd     422.10   Down   -9.35 (-2.17%)   Tata Consultancy Services Ltd     1,982.60   Down   -34.20 (-1.70%)   Tata Motors Ltd     166.85   Up   2.75 (1.68%)   Tata Steel Ltd     512.25   Down   -8.00 (-1.54%)   Tech Mahindra Ltd     709.30   Up   3.95 (0.56%)   Titan Company Ltd     944.15   Up   14.20 (1.53%)   UltraTech Cement Ltd     3,949.10   Up   16.70 (0.42%)   UPL Ltd     773.45   Down   -16.60 (-2.10%)   Vedanta Ltd     200.65   Up   1.35 (0.68%)   Wipro Ltd     338.65   Up   8.60 (2.61%)   Yes Bank Ltd     174.70   Down   -11.90 (-6.38%)   Zee Entertainment Enterprises Ltd     493.70   Up   11.90 (2.47%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com