• Sensex   38608.17   393.70  sensex_up_arr
  • Nifty   11435.60   94.45   sensex_up_arr
  • Bank Nifty   28520.45   1.20   sensex_up_arr
  • BSE Midcap   13965.15   0.90  sensex_up_arr
  • USDINR   71.53   0.34   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
HCL Technologies LtdIndustry : Computers - Software - Large
BSE Code:532281
ISIN Demat:INE860A01027
Book Value(Rs):224.38
NSE Symbol:HCLTECH
Div & Yield %:0.74
Market Cap (Rs Cr.):147467.4
P/E(TTM):18.45
EPS(TTM):58.91
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 2019 1,130.60 1,017.15 1,080.50 19.33 16.80 18.11 146,559.15
Aug 2019 1,128.25 994.00 1,100.25 18.99 16.37 18.44 149,233.85
Jul 2019 1,073.95 998.55 1,034.55 18.42 16.69 17.34 140,322.55
Jun 2019 1,116.75 1,058.90 1,064.50 18.87 17.65 17.84 144,375.89
May 2019 1,179.80 1,050.50 1,093.50 20.11 17.34 18.33 148,309.09
Apr 2019 1,190.00 1,077.00 1,183.35 20.06 17.95 19.83 160,495.26
Mar 2019 1,099.00 1,001.45 1,088.00 18.60 16.73 18.23 147,563.14
Feb 2019 1,096.10 1,005.00 1,053.20 21.23 18.10 19.70 142,841.63
Jan 2019 1,034.75 920.15 1,005.20 19.69 16.84 18.80 136,331.38
Share Prices Of 2018
Dec 2018 1,065.45 930.75 962.55 20.98 16.93 18.01 130,546.93
Nov 2018 1,057.95 963.50 1,014.40 20.26 17.38 18.98 137,579.14
Oct 2018 1,104.70 946.40 1,050.80 21.42 17.07 19.66 142,505.09
Sep 2018 1,124.50 1,044.35 1,088.10 21.83 19.98 20.90 151,520.28
Aug 2018 1,055.00 953.00 1,046.45 20.43 18.23 20.10 145,720.43
Jul 2018 1,019.70 920.00 964.80 19.86 17.34 18.53 134,339.40
Jun 2018 970.00 880.00 926.90 19.35 16.75 17.80 129,062.18
May 2018 1,060.00 887.00 910.60 21.55 16.71 17.49 126,790.75
Apr 2018 1,106.60 943.85 1,051.40 21.72 18.06 20.19 146,388.02
Mar 2018 980.00 905.90 969.50 19.05 16.48 18.62 134,978.29
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
Adani Ports & Special Economic Zone Ltd     413.65   Up   6.20 (1.52%)   Asian Paints Ltd     1,809.45   Up   10.75 (0.60%)   Axis Bank Ltd     688.75   Up   5.25 (0.77%)   Bajaj Auto Ltd     3,027.45   Up   69.40 (2.35%)   Bajaj Finance Ltd     3,887.05   Up   3.75 (0.10%)   Bajaj Finserv Ltd     8,067.45   Down   -14.80 (-0.18%)   Bharat Petroleum Corporation Ltd     490.90   Up   4.95 (1.02%)   Bharti Airtel Ltd     383.55   Down   -10.00 (-2.54%)   Bharti Infratel Ltd     259.25   Down   -0.20 (-0.08%)   Britannia Industries Ltd     3,168.05   Up   58.40 (1.88%)   Cipla Ltd     443.70   Up   2.80 (0.64%)   Coal India Ltd     191.60   Up   1.50 (0.79%)   Dr Reddys Laboratories Ltd     2,686.30   Up   34.40 (1.30%)   Eicher Motors Ltd     19,090.05   Up   762.10 (4.16%)   GAIL (India) Ltd     128.85   Up   3.00 (2.38%)   Grasim Industries Ltd     704.65   Up   6.00 (0.86%)   HCL Technologies Ltd     1,090.50   Up   3.70 (0.34%)   HDFC Bank Ltd     1,220.50   Up   16.10 (1.34%)   Hero Honda Motors Ltd     2,696.00   Up   86.80 (3.33%)   Hindalco Industries Ltd     189.30   Up   0.60 (0.32%)   Hindustan Unilever Ltd     2,067.00   Up   52.75 (2.62%)   Housing Development Finance Corporation Ltd     2,022.80   Up   8.05 (0.40%)   ICICI Bank Ltd     432.35   Up   3.50 (0.82%)   Indian Oil Corporation Ltd     147.00   Up   2.25 (1.55%)   IndusInd Bank Ltd     1,269.00   Up   18.40 (1.47%)   Infosys Technologies Ltd     768.15   Down   -17.95 (-2.28%)   ITC Ltd     248.65   Up   4.55 (1.86%)   JSW Steel Ltd     218.95   Down   -2.50 (-1.13%)   Kotak Mahindra Bank Ltd     1,620.40   Up   34.90 (2.20%)   Larsen & Toubro Ltd     1,436.10   Up   12.15 (0.85%)   Mahindra & Mahindra Ltd     584.10   Up   15.45 (2.72%)   Maruti Suzuki India Ltd     6,994.50   Up   173.40 (2.54%)   Nestle India Ltd     14,142.80   Down   -26.20 (-0.18%)   NIFTY (S&P CNX)     11,435.60   Up   94.45 (0.83%)   NTPC Ltd     119.35   Up   1.60 (1.36%)   Oil & Natural Gas Corpn Ltd     138.10   Up   2.85 (2.11%)   Power Grid Corporation of India Ltd     200.90   Up   2.50 (1.26%)   Reliance Industries Ltd     1,367.00   Up   9.00 (0.66%)   State Bank of India     256.55   Up   1.10 (0.43%)   Sun Pharmaceuticals Industries Ltd     396.25   Up   1.60 (0.41%)   Tata Consultancy Services Ltd     2,040.05   Up   19.05 (0.94%)   Tata Motors Ltd     125.45   Down   -2.40 (-1.88%)   Tata Steel Ltd     347.55   Up   2.70 (0.78%)   Tech Mahindra Ltd     722.70   Up   1.95 (0.27%)   Titan Company Ltd     1,271.05   Up   22.10 (1.77%)   UltraTech Cement Ltd     4,209.00   Up   38.70 (0.93%)   UPL Ltd     584.75   Down   -1.90 (-0.32%)   Vedanta Ltd     148.45   Up   0.65 (0.44%)   Wipro Ltd     244.05   Up   0.60 (0.25%)   Yes Bank Ltd     40.05   Down   -0.05 (-0.12%)   Zee Entertainment Enterprises Ltd     250.10   Up   7.20 (2.96%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?