HCL TECHNOLOGIES - Price History

Monthly price history for HCLTECH.NS (HCL TECHNOLOGIES)

DateAdjusted priceReal price
May 2024 ₹1,333.20 ₹1,333.20
April 2024 ₹1,367.90 ₹1,367.90
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.NS

Price: ₹1,333.20

52 week price:
1016.25
1697.35

Dividend Yield: 3.82%

5-year range yield:
0.75%
5.07%

Forward Dividend Yield: 5.40%

Payout Ratio: 82.83%

Payout Ratio Range:
61.51%
108.79%

Dividend Per Share: 72.00 INR

Earnings Per Share: 57.95 INR

P/E Ratio: 28.77

Exchange: NSI

Sector: Technology

Industry: Information Technology Services

Market Capitalization: 3.7 trillion

Average Dividend Frequency: 3

Years Paying Dividends: 25

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: