Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HLCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 245.00 | 3.00 | 1.24% | 250.00 | 250.00 | 239.50 | 163,964 |
| May 21 2024 | 242.00 | 4.50 | 1.89% | 237.00 | 250.00 | 229.50 | 57,982 |
| May 20 2024 | 237.50 | 3.00 | 1.28% | 225.00 | 237.50 | 225.00 | 39,220 |
| May 17 2024 | 234.50 | -0.50 | -0.21% | 234.50 | 234.50 | 234.50 | 59,562 |
| May 16 2024 | 235.00 | 0.00 | 0.00% | 230.00 | 235.00 | 230.00 | 23,137 |
| May 15 2024 | 235.00 | -3.00 | -1.26% | 235.00 | 244.50 | 231.50 | 182,295 |
| May 14 2024 | 238.00 | 7.50 | 3.25% | 238.00 | 238.00 | 238.00 | 19,649 |
| May 13 2024 | 230.50 | -1.50 | -0.65% | 233.00 | 239.00 | 230.00 | 151,824 |
| May 10 2024 | 232.00 | 7.00 | 3.11% | 226.00 | 232.00 | 226.00 | 49,491 |
| May 09 2024 | 225.00 | 4.50 | 2.04% | 225.00 | 225.50 | 225.00 | 49,683 |
| May 08 2024 | 220.50 | 2.50 | 1.15% | 213.00 | 224.50 | 205.50 | 65,128 |
| May 07 2024 | 218.00 | 6.00 | 2.83% | 211.00 | 218.00 | 210.00 | 65,200 |
| May 03 2024 | 212.00 | -2.00 | -0.93% | 209.00 | 212.00 | 209.00 | 18,724 |
| May 02 2024 | 214.00 | 5.50 | 2.64% | 205.00 | 214.00 | 205.00 | 44,251 |
| May 01 2024 | 208.50 | 4.50 | 2.21% | 200.00 | 208.50 | 200.00 | 6,588 |
| Apr 30 2024 | 204.00 | -4.00 | -1.92% | 200.00 | 207.50 | 200.00 | 529,372 |
| Apr 29 2024 | 208.00 | -1.50 | -0.72% | 210.00 | 210.00 | 208.00 | 17,376 |
| Apr 26 2024 | 209.50 | 4.00 | 1.95% | 210.00 | 211.00 | 206.50 | 20,691 |
| Apr 25 2024 | 205.50 | 3.00 | 1.48% | 204.50 | 206.00 | 201.50 | 42,712 |
| Apr 24 2024 | 202.50 | 0.00 | 0.00% | 202.50 | 202.50 | 200.00 | 31,044 |
| Apr 23 2024 | 202.50 | 2.50 | 1.25% | 196.00 | 202.50 | 196.00 | 24,045 |
| Apr 22 2024 | 200.00 | 4.80 | 2.46% | 200.00 | 200.00 | 195.60 | 394,079 |
| Apr 19 2024 | 195.20 | -3.20 | -1.61% | 195.20 | 198.40 | 195.00 | 48,724 |
| Apr 18 2024 | 198.40 | 0.00 | 0.00% | 207.50 | 208.00 | 191.00 | 33,546 |
| Apr 17 2024 | 198.40 | 5.00 | 2.59% | 196.20 | 198.60 | 195.20 | 283,920 |
| Apr 16 2024 | 193.40 | -9.60 | -4.73% | 196.20 | 196.20 | 191.60 | 31,774 |
| Apr 15 2024 | 203.00 | -1.50 | -0.73% | 206.50 | 206.50 | 201.50 | 132,923 |
| Apr 12 2024 | 204.50 | -1.50 | -0.73% | 207.00 | 207.00 | 197.00 | 253,807 |
| Apr 11 2024 | 206.00 | 1.00 | 0.49% | 205.00 | 207.00 | 202.50 | 298,172 |
| Apr 10 2024 | 205.00 | 0.00 | 0.00% | 206.50 | 206.50 | 200.00 | 138,292 |
| Apr 09 2024 | 205.00 | -5.00 | -2.38% | 208.00 | 212.00 | 204.00 | 112,346 |
| Apr 08 2024 | 210.00 | 0.00 | 0.00% | 216.50 | 216.50 | 207.50 | 45,908 |
| Apr 05 2024 | 210.00 | 2.00 | 0.96% | 208.00 | 210.00 | 207.00 | 94,336 |
| Apr 04 2024 | 208.00 | -2.00 | -0.95% | 212.00 | 212.50 | 208.00 | 99,527 |
| Apr 03 2024 | 210.00 | 1.50 | 0.72% | 208.00 | 210.50 | 208.00 | 22,158 |
| Apr 02 2024 | 208.50 | 0.50 | 0.24% | 212.00 | 212.00 | 208.00 | 75,801 |
| Mar 28 2024 | 208.00 | 0.00 | 0.00% | 205.00 | 209.00 | 205.00 | 133,121 |
| Mar 27 2024 | 208.00 | -3.50 | -1.65% | 207.50 | 208.00 | 207.50 | 56,457 |
| Mar 26 2024 | 211.50 | 2.00 | 0.95% | 204.00 | 211.50 | 204.00 | 16,917 |
| Mar 25 2024 | 209.50 | 3.50 | 1.70% | 205.50 | 209.50 | 205.00 | 39,631 |
| Mar 22 2024 | 206.00 | 3.00 | 1.48% | 206.00 | 207.00 | 204.00 | 38,291 |
| Mar 21 2024 | 203.00 | -4.00 | -1.93% | 203.00 | 207.50 | 202.00 | 140,461 |
| Mar 20 2024 | 207.00 | -1.00 | -0.48% | 207.00 | 208.50 | 206.50 | 136,302 |
| Mar 19 2024 | 208.00 | 1.00 | 0.48% | 206.00 | 208.00 | 206.00 | 32,704 |
| Mar 18 2024 | 207.00 | 0.50 | 0.24% | 206.00 | 207.00 | 205.50 | 59,634 |
| Mar 15 2024 | 206.50 | 2.50 | 1.23% | 203.00 | 207.00 | 203.00 | 151,837 |
| Mar 14 2024 | 204.00 | 3.00 | 1.49% | 203.00 | 204.00 | 202.00 | 25,270 |
| Mar 13 2024 | 201.00 | -1.50 | -0.74% | 202.00 | 203.00 | 201.00 | 137,761 |
| Mar 12 2024 | 202.50 | -1.50 | -0.74% | 204.50 | 204.50 | 200.50 | 60,983 |
| Mar 11 2024 | 204.00 | -2.50 | -1.21% | 205.00 | 207.00 | 204.00 | 36,316 |
| Mar 08 2024 | 206.50 | 2.50 | 1.23% | 207.50 | 212.50 | 206.50 | 35,074 |
| Mar 07 2024 | 204.00 | 1.00 | 0.49% | 206.00 | 206.50 | 204.00 | 42,259 |
| Mar 06 2024 | 203.00 | 7.60 | 3.89% | 199.80 | 205.50 | 197.00 | 204,938 |
| Mar 05 2024 | 195.40 | -1.40 | -0.71% | 195.00 | 196.40 | 194.00 | 64,068 |
| Mar 04 2024 | 196.80 | 0.80 | 0.41% | 200.00 | 200.00 | 195.20 | 49,413 |
| Mar 01 2024 | 196.00 | 5.00 | 2.62% | 194.80 | 198.20 | 190.60 | 61,071 |
| Feb 29 2024 | 191.00 | 0.20 | 0.10% | 191.20 | 191.20 | 189.80 | 172,005 |
| Feb 28 2024 | 190.80 | -3.60 | -1.85% | 196.60 | 196.60 | 188.80 | 81,556 |
| Feb 27 2024 | 194.40 | -0.40 | -0.21% | 196.00 | 196.00 | 194.40 | 36,334 |
| Feb 26 2024 | 194.80 | -2.00 | -1.02% | 197.40 | 197.40 | 194.40 | 42,702 |
| Feb 23 2024 | 196.80 | -2.40 | -1.20% | 208.00 | 208.00 | 196.00 | 99,682 |
