• Sensex   41323.00   428.62  sensex_up_arr
  • Nifty   12125.90   133.40   sensex_up_arr
  • Bank Nifty   30838.20   0.90   sensex_up_arr
  • BSE Midcap   15631.91   1.34  sensex_up_arr
  • USDINR   71.56   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):124.41
NSE Symbol:HCLTECH
Div & Yield %:0.66
Market Cap (Rs Cr.):164366.69
P/E(TTM):19.34
EPS(TTM):31.32
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)
Jan 2020 618.90 567.25 591.50 21.80 18.87 19.83 160,513.29
Share Prices Of 2019
Dec 2019 577.50 535.05 568.10 19.33 17.90 19.05 154,163.31
Nov 2019 581.88 549.30 563.80 19.74 18.23 18.91 152,996.44
Oct 2019 584.75 520.33 581.68 19.71 17.27 19.50 157,818.13
Sep 2019 565.30 508.58 540.25 19.33 16.80 18.11 146,559.15
Aug 2019 565.00 496.50 550.18 19.04 16.35 18.44 149,247.41
Jul 2019 536.98 499.28 517.28 18.42 16.69 17.34 140,322.55
Jun 2019 558.38 529.45 532.25 18.87 17.65 17.84 144,375.89
May 2019 589.90 525.25 546.75 20.11 17.34 18.33 148,309.09
Apr 2019 595.00 538.50 591.68 20.06 17.95 19.83 160,495.26
Mar 2019 549.50 500.73 544.00 18.60 16.73 18.23 147,563.14
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     371.30   Up   4.70 (1.28%)   Asian Paints Ltd     1,884.90   Up   21.25 (1.14%)   Axis Bank Ltd     741.05   Up   7.40 (1.01%)   Bajaj Auto Ltd     3,090.90   Up   8.40 (0.27%)   Bajaj Finance Ltd     4,878.05   Up   120.05 (2.52%)   Bajaj Finserv Ltd     9,758.65   Up   229.15 (2.40%)   Bharat Petroleum Corporation Ltd     475.55   Up   4.80 (1.02%)   Bharti Airtel Ltd     543.40   Down   -4.85 (-0.88%)   Bharti Infratel Ltd     225.10   Up   15.10 (7.19%)   Britannia Industries Ltd     3,082.25   Up   15.80 (0.52%)   Cipla Ltd     447.50   Up   11.50 (2.64%)   Coal India Ltd     177.75   Up   5.90 (3.43%)   Dr Reddys Laboratories Ltd     3,278.15   Up   26.80 (0.82%)   Eicher Motors Ltd     18,875.20   Up   114.85 (0.61%)   GAIL (India) Ltd     119.85   Up   0.40 (0.33%)   Grasim Industries Ltd     757.15   Up   33.25 (4.59%)   HCL Technologies Ltd     605.75   Down   -1.30 (-0.21%)   HDFC Bank Ltd     1,227.20   Up   13.95 (1.15%)   Hero Honda Motors Ltd     2,251.60   Down   -1.05 (-0.05%)   Hindalco Industries Ltd     188.10   Up   3.75 (2.03%)   Hindustan Unilever Ltd     2,292.15   Up   57.75 (2.58%)   Housing Development Finance Corporation Ltd     2,377.25   Up   58.45 (2.52%)   ICICI Bank Ltd     544.80   Up   3.60 (0.67%)   Indian Oil Corporation Ltd     114.20   Up   1.55 (1.38%)   IndusInd Bank Ltd     1,142.15   Up   1.45 (0.13%)   Infosys Technologies Ltd     800.45   Up   2.80 (0.35%)   ITC Ltd     206.70   Up   2.85 (1.40%)   JSW Steel Ltd     280.85   Down   -3.95 (-1.39%)   Kotak Mahindra Bank Ltd     1,701.10   Up   10.10 (0.60%)   Larsen & Toubro Ltd     1,281.40   Down   -4.95 (-0.38%)   Mahindra & Mahindra Ltd     526.40   Up   3.20 (0.61%)   Maruti Suzuki India Ltd     6,756.60   Down   -24.50 (-0.36%)   Nestle India Ltd     16,785.05   Up   381.20 (2.32%)   NIFTY (S&P CNX)     12,125.90   Up   133.40 (1.11%)   NTPC Ltd     112.05   Up   2.45 (2.24%)   Oil & Natural Gas Corpn Ltd     101.70   Up   2.40 (2.42%)   Power Grid Corporation of India Ltd     187.50   Up   2.50 (1.35%)   Reliance Industries Ltd     1,503.80   Up   36.40 (2.48%)   State Bank of India     320.35   Up   2.80 (0.88%)   Sun Pharmaceuticals Industries Ltd     403.55   Down   -5.10 (-1.25%)   Tata Consultancy Services Ltd     2,196.35   Down   -19.40 (-0.88%)   Tata Motors Ltd     158.05   Down   -3.55 (-2.20%)   Tata Steel Ltd     433.20   Up   1.80 (0.42%)   Tech Mahindra Ltd     840.90   Up   2.10 (0.25%)   Titan Company Ltd     1,329.60   Up   18.60 (1.42%)   UltraTech Cement Ltd     4,473.10   Down   -2.60 (-0.06%)   UPL Ltd     585.20   Down   0.00 (0.00%)   Vedanta Ltd     142.65   Up   2.10 (1.49%)   Wipro Ltd     247.60   Up   3.55 (1.45%)   Yes Bank Ltd     35.30   Up   0.25 (0.71%)   Zee Entertainment Enterprises Ltd     252.25   Up   6.65 (2.71%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?