Historical Price
Home >> Markets >> Corporate Information >> Historical Price
HCL Technologies LtdIndustry : Computers - Software - Large
BSE Code:532281
ISIN Demat:INE860A01027
Book Value(Rs):197.94
NSE Symbol:HCLTECH
Div & Yield %:1.17
Market Cap (Rs Cr.):142573.33
P/E(TTM):18.79
EPS(TTM):54.48
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 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     313.90   Down   -19.45 (-5.83%)   Asian Paints Ltd     1,259.00   Down   -8.60 (-0.68%)   Axis Bank Ltd     576.05   Down   -12.80 (-2.17%)   Bajaj Auto Ltd     2,547.80   Down   -62.70 (-2.40%)   Bajaj Finance Ltd     2,150.50   Down   -158.35 (-6.86%)   Bajaj Finserv Ltd     5,380.25   Down   -276.85 (-4.89%)   Bharat Petroleum Corporation Ltd     285.15   Down   -16.95 (-5.61%)   Bharti Airtel Ltd     288.50   Down   -5.50 (-1.87%)   Bharti Infratel Ltd     260.00   Down   -6.25 (-2.35%)   Cipla Ltd     640.45   Up   0.70 (0.11%)   Coal India Ltd     279.90   Up   3.50 (1.27%)   Dr Reddys Laboratories Ltd     2,565.00   Down   -8.60 (-0.33%)   Eicher Motors Ltd     21,978.10   Down   -1,024.05 (-4.45%)   GAIL (India) Ltd     345.35   Down   -6.95 (-1.97%)   Grasim Industries Ltd     881.95   Down   -23.55 (-2.60%)   HCL Technologies Ltd     1,024.25   Up   20.85 (2.08%)   HDFC Bank Ltd     1,974.60   Down   -18.15 (-0.91%)   Hero Honda Motors Ltd     2,807.55   Down   -87.65 (-3.03%)   Hindalco Industries Ltd     227.75   Down   -2.80 (-1.21%)   Hindustan Petroleum Corporation Ltd     207.30   Down   -4.85 (-2.29%)   Hindustan Unilever Ltd     1,562.00   Up   15.80 (1.02%)   Housing Development Finance Corporation Ltd     1,737.80   Down   -18.45 (-1.05%)   ICICI Bank Ltd     314.80   Down   -5.85 (-1.82%)   Indiabulls Housing Finance Ltd     788.65   Down   -118.70 (-13.08%)   Indian Oil Corporation Ltd     132.30   Down   -3.15 (-2.33%)   IndusInd Bank Ltd     1,603.90   Down   -16.65 (-1.03%)   Infosys Technologies Ltd     705.35   Up   10.10 (1.45%)   ITC Ltd     286.45   Up   3.80 (1.34%)   JSW Steel Ltd     361.65   Down   -11.95 (-3.20%)   Kotak Mahindra Bank Ltd     1,176.00   Up   0.25 (0.02%)   Larsen & Toubro Ltd     1,211.90   Down   -12.75 (-1.04%)   Mahindra & Mahindra Ltd     759.40   Down   -18.30 (-2.35%)   Maruti Suzuki India Ltd     6,885.60   Down   -265.30 (-3.71%)   NIFTY (S&P CNX)     10,453.05   Down   -131.70 (-1.24%)   NTPC Ltd     162.90   Down   -1.05 (-0.64%)   Oil & Natural Gas Corpn Ltd     162.10   Down   -3.50 (-2.11%)   Power Grid Corporation of India Ltd     189.10   Up   1.90 (1.01%)   Reliance Industries Ltd     1,151.30   Down   -12.50 (-1.07%)   State Bank of India     261.15   Down   -9.15 (-3.39%)   Sun Pharmaceuticals Industries Ltd     593.45   Down   -9.25 (-1.53%)   Tata Consultancy Services Ltd     1,929.40   Down   -32.90 (-1.68%)   Tata Motors Ltd     179.95   Down   -5.90 (-3.17%)   Tata Steel Ltd     554.65   Down   -18.15 (-3.17%)   Tech Mahindra Ltd     720.50   Up   1.80 (0.25%)   Titan Company Ltd     800.10   Down   -10.50 (-1.30%)   UltraTech Cement Ltd     3,723.00   Down   -29.70 (-0.79%)   UPL Ltd     638.25   Down   -3.85 (-0.60%)   Vedanta Ltd     207.95   Down   -4.50 (-2.12%)   Wipro Ltd     323.15   Up   4.10 (1.29%)   Yes Bank Ltd     231.90   Down   -17.00 (-6.83%)   Zee Entertainment Enterprises Ltd     463.60   Down   -6.15 (-1.31%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com