HCL TECHNOLOGIES LTD. - Price History
Monthly price history for HCLTECH.BO (HCL TECHNOLOGIES LTD.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹1,332.95 | ₹1,332.95 |
April 2024 | ₹1,366.60 | ₹1,366.60 |
March 2024 | ₹1,543.55 | ₹1,543.55 |
February 2024 | ₹1,663.85 | ₹1,663.85 |
January 2024 | ₹1,576 | ₹1,576 |
December 2023 | ₹1,454.94 | ₹1,466.10 |
November 2023 | ₹1,330.69 | ₹1,340.90 |
October 2023 | ₹1,266.28 | ₹1,276 |
September 2023 | ₹1,213.80 | ₹1,234.80 |
August 2023 | ₹1,152.21 | ₹1,172.15 |
July 2023 | ₹1,097.70 | ₹1,116.70 |
June 2023 | ₹1,157.75 | ₹1,187.95 |
May 2023 | ₹1,115.99 | ₹1,145.10 |
April 2023 | ₹1,037.05 | ₹1,064.10 |
March 2023 | ₹1,039.89 | ₹1,085.25 |
February 2023 | ₹1,032.56 | ₹1,077.60 |
January 2023 | ₹1,075.30 | ₹1,122.20 |
December 2022 | ₹986.93 | ₹1,039.30 |
November 2022 | ₹1,064.32 | ₹1,120.80 |
October 2022 | ₹988.69 | ₹1,041.15 |
September 2022 | ₹876.60 | ₹932.35 |
August 2022 | ₹882.80 | ₹938.95 |
July 2022 | ₹891.69 | ₹948.40 |
June 2022 | ₹904.89 | ₹973.25 |
May 2022 | ₹967.65 | ₹1,040.75 |
April 2022 | ₹1,003.44 | ₹1,079.25 |
March 2022 | ₹1,064.23 | ₹1,163.75 |
February 2022 | ₹1,030.58 | ₹1,126.95 |
January 2022 | ₹1,005.38 | ₹1,099.40 |
December 2021 | ₹1,196.24 | ₹1,319.10 |
November 2021 | ₹1,032.59 | ₹1,138.65 |
October 2021 | ₹1,037.22 | ₹1,143.75 |
September 2021 | ₹1,150.96 | ₹1,279.55 |
August 2021 | ₹1,063.48 | ₹1,182.30 |
July 2021 | ₹921.94 | ₹1,024.95 |
June 2021 | ₹879.36 | ₹983.50 |
May 2021 | ₹845.11 | ₹945.20 |
April 2021 | ₹803.76 | ₹898.95 |
March 2021 | ₹869.08 | ₹982.65 |
February 2021 | ₹804.34 | ₹909.45 |
January 2021 | ₹808.37 | ₹914 |
December 2020 | ₹833.45 | ₹946.15 |
November 2020 | ₹724.18 | ₹822.10 |
October 2020 | ₹741.66 | ₹841.95 |
September 2020 | ₹711.65 | ₹811.60 |
August 2020 | ₹607.19 | ₹694.40 |
July 2020 | ₹616.64 | ₹705.20 |
June 2020 | ₹485.42 | ₹556.85 |
May 2020 | ₹479.67 | ₹550.25 |
April 2020 | ₹473.82 | ₹543.55 |
March 2020 | ₹380.42 | ₹436.40 |
February 2020 | ₹465.80 | ₹534.35 |
January 2020 | ₹515.54 | ₹591.40 |
December 2019 | ₹493.57 | ₹568.10 |
November 2019 | ₹489.86 | ₹1,127.66 |
October 2019 | ₹505.11 | ₹1,162.76 |
September 2019 | ₹468.60 | ₹1,080.60 |
August 2019 | ₹477.16 | ₹1,100.34 |
July 2019 | ₹447.80 | ₹1,034.56 |
June 2019 | ₹460.83 | ₹1,064.66 |
May 2019 | ₹472.90 | ₹1,092.56 |
April 2019 | ₹511.24 | ₹1,183.34 |
March 2019 | ₹467.84 | ₹1,082.90 |
February 2019 | ₹455.32 | ₹1,053.90 |
January 2019 | ₹433.44 | ₹1,005.20 |
December 2018 | ₹415.82 | ₹964.34 |
November 2018 | ₹437.67 | ₹1,015 |
October 2018 | ₹455.18 | ₹1,055.60 |
September 2018 | ₹468.11 | ₹1,087.80 |
August 2018 | ₹450.31 | ₹1,046.44 |
July 2018 | ₹414.46 | ₹965.10 |
June 2018 | ₹397.78 | ₹926.26 |
May 2018 | ₹390.94 | ₹910.34 |
April 2018 | ₹451.12 | ₹1,052.76 |
March 2018 | ₹415.06 | ₹968.60 |
February 2018 | ₹402.93 | ₹940.30 |
January 2018 | ₹422.75 | ₹986.54 |
December 2017 | ₹380.84 | ₹890.50 |
November 2017 | ₹362.66 | ₹848 |
October 2017 | ₹365.14 | ₹855.80 |
September 2017 | ₹373.25 | ₹874.80 |
August 2017 | ₹369.20 | ₹865.30 |
July 2017 | ₹380.11 | ₹892.90 |
June 2017 | ₹362.23 | ₹850.90 |
May 2017 | ₹367.92 | ₹864.26 |
April 2017 | ₹344.16 | ₹814.10 |
March 2017 | ₹369.80 | ₹874.76 |
February 2017 | ₹355.15 | ₹840.10 |
January 2017 | ₹340.38 | ₹811.16 |
December 2016 | ₹347.43 | ₹827.96 |
November 2016 | ₹337.29 | ₹803.80 |
October 2016 | ₹320.24 | ₹763.16 |
September 2016 | ₹333.11 | ₹799.90 |
August 2016 | ₹324.21 | ₹778.54 |
July 2016 | ₹311.26 | ₹752.96 |
June 2016 | ₹301.96 | ₹730.46 |
May 2016 | ₹305.82 | ₹739.80 |
April 2016 | ₹307.63 | ₹750.30 |
March 2016 | ₹333.79 | ₹814.10 |
February 2016 | ₹333.45 | ₹813.26 |
January 2016 | ₹354.97 | ₹865.76 |
December 2015 | ₹348.09 | ₹855.10 |
November 2015 | ₹354.54 | ₹870.96 |
October 2015 | ₹354.84 | ₹871.70 |
September 2015 | ₹397.46 | ₹982.16 |
August 2015 | ₹392.96 | ₹971.04 |
July 2015 | ₹401.84 | ₹998.26 |
June 2015 | ₹370.24 | ₹919.76 |
May 2015 | ₹406.88 | ₹1,010.76 |
April 2015 | ₹354.46 | ₹880.54 |
March 2015 | ₹392.89 | ₹980.40 |
February 2015 | ₹405.15 | ₹2,022 |
January 2015 | ₹357.51 | ₹1,791.76 |
December 2014 | ₹318.63 | ₹1,596.92 |
November 2014 | ₹331.69 | ₹1,662.36 |
October 2014 | ₹320.92 | ₹1,608.40 |
September 2014 | ₹340.77 | ₹1,714.76 |
August 2014 | ₹324.08 | ₹1,630.76 |
July 2014 | ₹306.66 | ₹1,555.08 |
June 2014 | ₹295.82 | ₹1,500.16 |
May 2014 | ₹279.73 | ₹1,418.56 |
April 2014 | ₹276.65 | ₹1,402.92 |
March 2014 | ₹273.47 | ₹1,390.68 |
February 2014 | ₹309.83 | ₹1,575.56 |
January 2014 | ₹287.54 | ₹1,462.20 |
December 2013 | ₹247.59 | ₹1,262.56 |
November 2013 | ₹211.88 | ₹1,086 |
October 2013 | ₹213.70 | ₹1,095.36 |
September 2013 | ₹211.72 | ₹1,087.20 |
August 2013 | ₹202.61 | ₹1,040.44 |
July 2013 | ₹182.58 | ₹937.56 |
June 2013 | ₹151.12 | ₹776 |
May 2013 | ₹145.05 | ₹744.84 |
April 2013 | ₹140.48 | ₹721.40 |
March 2013 | ₹154.39 | ₹795 |
February 2013 | ₹140.48 | ₹723.40 |
January 2013 | ₹133.61 | ₹688 |
December 2012 | ₹119.81 | ₹618.72 |
November 2012 | ₹127.13 | ₹656.52 |
October 2012 | ₹117.74 | ₹608 |
September 2012 | ₹111.08 | ₹577.44 |
August 2012 | ₹104.72 | ₹544.40 |
July 2012 | ₹99.75 | ₹518.56 |
June 2012 | ₹91.65 | ₹476.44 |
May 2012 | ₹96.96 | ₹504.04 |
April 2012 | ₹98.50 | ₹512.04 |
March 2012 | ₹92.59 | ₹483.24 |
February 2012 | ₹92.92 | ₹484.96 |
January 2012 | ₹83.85 | ₹437.64 |
December 2011 | ₹73.98 | ₹387.96 |
November 2011 | ₹73.18 | ₹383.80 |
October 2011 | ₹84.62 | ₹443.76 |
September 2011 | ₹77.64 | ₹409.16 |
August 2011 | ₹78.38 | ₹413.04 |
July 2011 | ₹92.37 | ₹486.80 |
June 2011 | ₹93.88 | ₹494.76 |
May 2011 | ₹97.69 | ₹514.80 |
April 2011 | ₹98.90 | ₹521.20 |
March 2011 | ₹90.34 | ₹477.96 |
February 2011 | ₹83.63 | ₹442.44 |
January 2011 | ₹92.76 | ₹490.76 |
December 2010 | ₹85.89 | ₹456.24 |
November 2010 | ₹76.01 | ₹403.76 |
October 2010 | ₹76.02 | ₹403.80 |
September 2010 | ₹78.74 | ₹420.76 |
August 2010 | ₹71.60 | ₹382.56 |
July 2010 | ₹73.40 | ₹392.20 |
June 2010 | ₹68.15 | ₹364.16 |
May 2010 | ₹71.56 | ₹382.36 |
April 2010 | ₹73.82 | ₹394.44 |
March 2010 | ₹66.90 | ₹358.40 |
February 2010 | ₹68.53 | ₹367.12 |
January 2010 | ₹64.74 | ₹346.80 |
December 2009 | ₹69.11 | ₹371.28 |
November 2009 | ₹62.56 | ₹337.12 |
October 2009 | ₹56.83 | ₹306.24 |
September 2009 | ₹63.04 | ₹340.80 |
August 2009 | ₹55.50 | ₹300 |
July 2009 | ₹44.58 | ₹241 |
June 2009 | ₹34.40 | ₹185.96 |
May 2009 | ₹30.87 | ₹166.88 |
April 2009 | ₹24.07 | ₹130.12 |
March 2009 | ₹18.73 | ₹102.04 |
February 2009 | ₹18.39 | ₹100.20 |
January 2009 | ₹21.31 | ₹116.08 |
December 2008 | ₹20.79 | ₹115.32 |
November 2008 | ₹24.79 | ₹137.52 |
October 2008 | ₹31.17 | ₹172.88 |
September 2008 | ₹33.92 | ₹194.44 |
August 2008 | ₹40.68 | ₹233.16 |
July 2008 | ₹34.96 | ₹200.36 |
June 2008 | ₹44.06 | ₹252.56 |
May 2008 | ₹54.89 | ₹314.60 |
April 2008 | ₹50.32 | ₹288.44 |
March 2008 | ₹43.86 | ₹253.24 |
February 2008 | ₹48.09 | ₹277.64 |
January 2008 | ₹41.85 | ₹241.64 |
December 2007 | ₹56.60 | ₹329.64 |
November 2007 | ₹55.33 | ₹322.24 |
October 2007 | ₹53.75 | ₹315.04 |
September 2007 | ₹50.94 | ₹300.56 |
August 2007 | ₹51.66 | ₹304.80 |
July 2007 | ₹53.12 | ₹313.44 |
June 2007 | ₹58.29 | ₹343.96 |
May 2007 | ₹58.34 | ₹344.24 |
April 2007 | ₹56.65 | ₹334.24 |
March 2007 | ₹49.09 | ₹291.40 |
February 2007 | ₹50.61 | ₹600.88 |
January 2007 | ₹54.62 | ₹648.48 |
December 2006 | ₹53.71 | ₹641.52 |
November 2006 | ₹52.45 | ₹630.48 |
October 2006 | ₹51.77 | ₹622.32 |
September 2006 | ₹45.47 | ₹550.24 |
August 2006 | ₹48.06 | ₹581.60 |
July 2006 | ₹42.96 | ₹519.84 |
June 2006 | ₹41.70 | ₹504.64 |
May 2006 | ₹41.67 | ₹504.24 |
April 2006 | ₹47.62 | ₹576.24 |
March 2006 | ₹53.71 | ₹654.24 |
February 2006 | ₹50.08 | ₹610 |
January 2006 | ₹51.43 | ₹626.40 |
December 2005 | ₹43.96 | ₹539.12 |
November 2005 | ₹41.16 | ₹508.64 |
October 2005 | ₹33.92 | ₹419.20 |
September 2005 | ₹36.49 | ₹455.28 |
August 2005 | ₹36.58 | ₹456.48 |
July 2005 | ₹32.35 | ₹403.60 |
June 2005 | ₹31.22 | ₹389.52 |
May 2005 | ₹29.52 | ₹368.32 |
April 2005 | ₹26.84 | ₹334.88 |
March 2005 | ₹29.51 | ₹372.48 |
February 2005 | ₹26.83 | ₹338.64 |
January 2005 | ₹25.88 | ₹330.64 |
December 2004 | ₹26.92 | ₹343.92 |
November 2004 | ₹28.89 | ₹373.20 |
October 2004 | ₹28.19 | ₹364.16 |
September 2004 | ₹27.28 | ₹356.24 |
August 2004 | ₹24.38 | ₹318.48 |
July 2004 | ₹24.20 | ₹316 |
June 2004 | ₹22.85 | ₹298.48 |
May 2004 | ₹22.88 | ₹298.80 |
April 2004 | ₹21.07 | ₹275.20 |
March 2004 | ₹18.83 | ₹247.68 |
February 2004 | ₹21.98 | ₹289.12 |
January 2004 | ₹22.92 | ₹303.52 |
December 2003 | ₹23.06 | ₹305.44 |
November 2003 | ₹20.19 | ₹269.36 |
October 2003 | ₹16.13 | ₹216.96 |
September 2003 | ₹12.83 | ₹172.56 |
August 2003 | ₹13.76 | ₹185.04 |
July 2003 | ₹12.14 | ₹163.36 |
June 2003 | ₹11.48 | ₹154.48 |
May 2003 | ₹9.18 | ₹123.44 |
April 2003 | ₹10.03 | ₹134.96 |
March 2003 | ₹11.23 | ₹151.04 |
February 2003 | ₹13.05 | ₹175.60 |
January 2003 | ₹12.05 | ₹162.08 |
December 2002 | ₹13.89 | ₹186.88 |
November 2002 | ₹13.90 | ₹187.04 |
October 2002 | ₹12.14 | ₹163.36 |
September 2002 | ₹15.52 | ₹210.32 |
August 2002 | ₹15.02 | ₹203.52 |
July 2002 | ₹13.29 | ₹181.12 |
June 2002 | ₹16.17 | ₹220.40 |
May 2002 | ₹15.95 | ₹217.44 |
April 2002 | ₹17.49 | ₹238.48 |
March 2002 | ₹18.41 | ₹250.96 |
February 2002 | ₹18.68 | ₹254.72 |
January 2002 | ₹17.57 | ₹239.52 |
December 2001 | ₹20.02 | ₹272.88 |
November 2001 | ₹17.13 | ₹233.52 |
October 2001 | ₹11.85 | ₹161.52 |
September 2001 | ₹9.29 | ₹126.64 |
August 2001 | ₹15.91 | ₹218.48 |
July 2001 | ₹17.44 | ₹239.52 |
June 2001 | ₹21.22 | ₹291.44 |
May 2001 | ₹28.16 | ₹386.72 |
April 2001 | ₹26.94 | ₹369.92 |
March 2001 | ₹26.28 | ₹360.96 |
February 2001 | ₹44.82 | ₹615.44 |
January 2001 | ₹46.31 | ₹636 |
December 2000 | ₹38.17 | ₹524.24 |
November 2000 | ₹42.64 | ₹585.52 |
October 2000 | ₹42.20 | ₹1,159.20 |
September 2000 | ₹41.14 | ₹1,129.92 |
August 2000 | ₹46.45 | ₹1,276 |
July 2000 | ₹36.02 | ₹989.44 |
June 2000 | ₹46.05 | ₹1,264.96 |
May 2000 | ₹43.93 | ₹1,206.72 |
April 2000 | ₹55.56 | ₹1,526.24 |
March 2000 | ₹61.94 | ₹1,701.44 |
February 2000 | ₹74.38 | ₹2,043.36 |
January 2000 | ₹72.22 | ₹1,983.84 |
HCLTECH.BO
Price: ₹1,332.95
Dividend Yield: 0.00%
Forward Dividend Yield: 5.40%
Payout Ratio: 83.03%
Dividend Per Share: 72.00 INR
Earnings Per Share: 57.80 INR
P/E Ratio: 27.38
Exchange: BSE
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 3.6 trillion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%