Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← HCLTECH

HCL Technologies Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

6 Oct 2026

exchange daily bar: O ₹1,202.00 · H ₹1,208.90 · L ₹1,188.20 · C ₹1,204.40
Open ₹1,203.50 High ₹1,208.90 Low ₹1,188.20 Close ₹1,204.40 ▲ +0.07% in the session
1,2091,1991,18809:1510:0011:0012:0013:0014:0015:0015:2909:15 · O 1,204 · H 1,209 · L 1,201 · C 1,20809:20 · O 1,207 · H 1,208 · L 1,203 · C 1,20309:25 · O 1,202 · H 1,203 · L 1,201 · C 1,20209:30 · O 1,202 · H 1,202 · L 1,200 · C 1,20109:35 · O 1,201 · H 1,204 · L 1,199 · C 1,20309:40 · O 1,203 · H 1,203 · L 1,196 · C 1,19709:45 · O 1,197 · H 1,202 · L 1,197 · C 1,20209:50 · O 1,202 · H 1,203 · L 1,201 · C 1,20209:55 · O 1,202 · H 1,204 · L 1,198 · C 1,19810:00 · O 1,199 · H 1,199 · L 1,197 · C 1,19810:05 · O 1,198 · H 1,198 · L 1,193 · C 1,19510:10 · O 1,194 · H 1,196 · L 1,193 · C 1,19510:15 · O 1,195 · H 1,196 · L 1,193 · C 1,19410:20 · O 1,194 · H 1,195 · L 1,193 · C 1,19410:25 · O 1,194 · H 1,194 · L 1,191 · C 1,19210:30 · O 1,192 · H 1,192 · L 1,189 · C 1,19110:35 · O 1,190 · H 1,193 · L 1,190 · C 1,19210:40 · O 1,191 · H 1,192 · L 1,190 · C 1,19110:45 · O 1,191 · H 1,193 · L 1,189 · C 1,19210:50 · O 1,192 · H 1,192 · L 1,190 · C 1,19110:55 · O 1,191 · H 1,191 · L 1,188 · C 1,19011:00 · O 1,191 · H 1,192 · L 1,190 · C 1,19111:05 · O 1,191 · H 1,193 · L 1,191 · C 1,19211:10 · O 1,193 · H 1,195 · L 1,192 · C 1,19411:15 · O 1,194 · H 1,195 · L 1,190 · C 1,19211:20 · O 1,191 · H 1,193 · L 1,191 · C 1,19211:25 · O 1,192 · H 1,192 · L 1,191 · C 1,19111:30 · O 1,191 · H 1,194 · L 1,191 · C 1,19311:35 · O 1,193 · H 1,195 · L 1,192 · C 1,19511:40 · O 1,195 · H 1,197 · L 1,195 · C 1,19611:45 · O 1,196 · H 1,197 · L 1,194 · C 1,19411:50 · O 1,194 · H 1,194 · L 1,192 · C 1,19311:55 · O 1,193 · H 1,194 · L 1,193 · C 1,19412:00 · O 1,194 · H 1,195 · L 1,193 · C 1,19412:05 · O 1,194 · H 1,194 · L 1,193 · C 1,19312:10 · O 1,193 · H 1,194 · L 1,192 · C 1,19312:15 · O 1,193 · H 1,194 · L 1,192 · C 1,19212:20 · O 1,192 · H 1,192 · L 1,190 · C 1,19112:25 · O 1,191 · H 1,192 · L 1,190 · C 1,19212:30 · O 1,192 · H 1,193 · L 1,190 · C 1,19212:35 · O 1,192 · H 1,193 · L 1,191 · C 1,19212:40 · O 1,192 · H 1,195 · L 1,192 · C 1,19412:45 · O 1,194 · H 1,196 · L 1,194 · C 1,19512:50 · O 1,195 · H 1,196 · L 1,194 · C 1,19612:55 · O 1,195 · H 1,196 · L 1,194 · C 1,19513:00 · O 1,194 · H 1,195 · L 1,193 · C 1,19413:05 · O 1,193 · H 1,195 · L 1,193 · C 1,19313:10 · O 1,194 · H 1,194 · L 1,193 · C 1,19413:15 · O 1,194 · H 1,194 · L 1,193 · C 1,19413:20 · O 1,194 · H 1,194 · L 1,193 · C 1,19413:25 · O 1,194 · H 1,194 · L 1,193 · C 1,19413:30 · O 1,194 · H 1,197 · L 1,194 · C 1,19613:35 · O 1,196 · H 1,196 · L 1,195 · C 1,19613:40 · O 1,196 · H 1,196 · L 1,195 · C 1,19613:45 · O 1,195 · H 1,196 · L 1,195 · C 1,19613:50 · O 1,196 · H 1,196 · L 1,196 · C 1,19613:55 · O 1,196 · H 1,197 · L 1,195 · C 1,19714:00 · O 1,197 · H 1,199 · L 1,197 · C 1,19714:05 · O 1,197 · H 1,199 · L 1,197 · C 1,19914:10 · O 1,198 · H 1,200 · L 1,198 · C 1,19914:15 · O 1,199 · H 1,200 · L 1,198 · C 1,19914:20 · O 1,199 · H 1,200 · L 1,198 · C 1,19814:25 · O 1,198 · H 1,199 · L 1,197 · C 1,19814:30 · O 1,198 · H 1,198 · L 1,197 · C 1,19814:35 · O 1,198 · H 1,198 · L 1,197 · C 1,19714:40 · O 1,197 · H 1,198 · L 1,195 · C 1,19614:45 · O 1,196 · H 1,196 · L 1,195 · C 1,19514:50 · O 1,195 · H 1,196 · L 1,195 · C 1,19514:55 · O 1,195 · H 1,196 · L 1,195 · C 1,19515:00 · O 1,195 · H 1,195 · L 1,193 · C 1,19315:05 · O 1,194 · H 1,195 · L 1,194 · C 1,19415:10 · O 1,194 · H 1,195 · L 1,194 · C 1,19515:29 · O 1,204 · H 1,204 · L 1,204 · C 1,204
1,2091,1991,18809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,204 · H 1,209 · L 1,201 · C 1,20209:30 · O 1,202 · H 1,204 · L 1,196 · C 1,19709:45 · O 1,197 · H 1,204 · L 1,197 · C 1,19810:00 · O 1,199 · H 1,199 · L 1,193 · C 1,19510:15 · O 1,195 · H 1,196 · L 1,191 · C 1,19210:30 · O 1,192 · H 1,193 · L 1,189 · C 1,19110:45 · O 1,191 · H 1,193 · L 1,188 · C 1,19011:00 · O 1,191 · H 1,195 · L 1,190 · C 1,19411:15 · O 1,194 · H 1,195 · L 1,190 · C 1,19111:30 · O 1,191 · H 1,197 · L 1,191 · C 1,19611:45 · O 1,196 · H 1,197 · L 1,192 · C 1,19412:00 · O 1,194 · H 1,195 · L 1,192 · C 1,19312:15 · O 1,193 · H 1,194 · L 1,190 · C 1,19212:30 · O 1,192 · H 1,195 · L 1,190 · C 1,19412:45 · O 1,194 · H 1,196 · L 1,194 · C 1,19513:00 · O 1,194 · H 1,195 · L 1,193 · C 1,19413:15 · O 1,194 · H 1,194 · L 1,193 · C 1,19413:30 · O 1,194 · H 1,197 · L 1,194 · C 1,19613:45 · O 1,195 · H 1,197 · L 1,195 · C 1,19714:00 · O 1,197 · H 1,200 · L 1,197 · C 1,19914:15 · O 1,199 · H 1,200 · L 1,197 · C 1,19814:30 · O 1,198 · H 1,198 · L 1,195 · C 1,19614:45 · O 1,196 · H 1,196 · L 1,195 · C 1,19515:00 · O 1,195 · H 1,195 · L 1,193 · C 1,19515:15 · O 1,204 · H 1,204 · L 1,204 · C 1,204

73 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,203.50 ₹1,208.90 ₹1,200.50 ₹1,207.60 — 97,879
09:20 ₹1,207.00 ₹1,208.00 ₹1,202.80 ₹1,203.00 -0.38% 46,959
09:25 ₹1,201.90 ₹1,203.40 ₹1,201.40 ₹1,202.00 -0.08% 35,666
09:30 ₹1,202.00 ₹1,202.20 ₹1,199.50 ₹1,201.40 -0.05% 39,767
09:35 ₹1,201.40 ₹1,203.50 ₹1,199.30 ₹1,202.50 +0.09% 20,432
09:40 ₹1,202.70 ₹1,202.90 ₹1,196.20 ₹1,197.00 -0.46% 59,125
09:45 ₹1,197.30 ₹1,201.80 ₹1,197.00 ₹1,201.50 +0.38% 18,137
09:50 ₹1,201.60 ₹1,202.70 ₹1,200.70 ₹1,202.10 +0.05% 17,615
09:55 ₹1,202.00 ₹1,203.60 ₹1,197.60 ₹1,197.70 -0.37% 25,017
10:00 ₹1,198.50 ₹1,199.00 ₹1,197.10 ₹1,197.60 -0.01% 13,617
10:05 ₹1,197.60 ₹1,198.30 ₹1,193.40 ₹1,194.70 -0.24% 61,251
10:10 ₹1,194.40 ₹1,195.90 ₹1,193.40 ₹1,195.00 +0.03% 21,558
10:15 ₹1,195.20 ₹1,195.50 ₹1,193.00 ₹1,193.80 -0.10% 18,842
10:20 ₹1,194.00 ₹1,194.60 ₹1,193.10 ₹1,194.00 +0.02% 10,631
10:25 ₹1,194.00 ₹1,194.20 ₹1,191.40 ₹1,191.50 -0.21% 32,432
10:30 ₹1,191.50 ₹1,191.90 ₹1,188.60 ₹1,190.50 -0.08% 37,477
10:35 ₹1,190.10 ₹1,192.60 ₹1,190.10 ₹1,191.50 +0.08% 13,560
10:40 ₹1,191.40 ₹1,192.30 ₹1,190.40 ₹1,190.70 -0.07% 15,111
10:45 ₹1,190.50 ₹1,193.00 ₹1,188.90 ₹1,191.60 +0.08% 29,356
10:50 ₹1,192.20 ₹1,192.20 ₹1,190.40 ₹1,191.00 -0.05% 10,407
10:55 ₹1,191.40 ₹1,191.40 ₹1,188.20 ₹1,190.20 -0.07% 26,796
11:00 ₹1,190.80 ₹1,192.40 ₹1,189.60 ₹1,191.40 +0.10% 15,028
11:05 ₹1,191.40 ₹1,192.50 ₹1,191.00 ₹1,192.30 +0.08% 26,236
11:10 ₹1,192.50 ₹1,195.30 ₹1,191.80 ₹1,194.00 +0.14% 27,023
11:15 ₹1,194.20 ₹1,194.70 ₹1,190.00 ₹1,191.60 -0.20% 23,425
11:20 ₹1,191.40 ₹1,192.90 ₹1,191.40 ₹1,192.10 +0.04% 15,088
11:25 ₹1,192.10 ₹1,192.10 ₹1,190.70 ₹1,191.20 -0.08% 11,799
11:30 ₹1,190.80 ₹1,193.80 ₹1,190.70 ₹1,192.90 +0.14% 12,108
11:35 ₹1,192.60 ₹1,195.00 ₹1,191.90 ₹1,194.90 +0.17% 21,552
11:40 ₹1,195.00 ₹1,196.70 ₹1,194.50 ₹1,195.90 +0.08% 18,606
11:45 ₹1,196.00 ₹1,197.00 ₹1,193.70 ₹1,193.90 -0.17% 34,552
11:50 ₹1,193.80 ₹1,194.40 ₹1,191.60 ₹1,192.80 -0.09% 26,224
11:55 ₹1,192.90 ₹1,194.20 ₹1,192.50 ₹1,193.80 +0.08% 23,711
12:00 ₹1,193.60 ₹1,194.80 ₹1,192.80 ₹1,194.20 +0.03% 19,145
12:05 ₹1,194.30 ₹1,194.30 ₹1,192.90 ₹1,192.90 -0.11% 17,205
12:10 ₹1,192.90 ₹1,194.00 ₹1,192.00 ₹1,193.30 +0.03% 22,546
12:15 ₹1,192.80 ₹1,194.10 ₹1,192.10 ₹1,192.20 -0.09% 23,717
12:20 ₹1,192.10 ₹1,192.30 ₹1,189.50 ₹1,190.80 -0.12% 31,320
12:25 ₹1,190.60 ₹1,192.10 ₹1,190.10 ₹1,192.00 +0.10% 17,255
12:30 ₹1,191.90 ₹1,192.70 ₹1,190.40 ₹1,191.70 -0.03% 37,045
12:35 ₹1,191.50 ₹1,192.50 ₹1,191.10 ₹1,192.20 +0.04% 20,031
12:40 ₹1,192.30 ₹1,194.90 ₹1,192.00 ₹1,194.20 +0.17% 21,958
12:45 ₹1,194.00 ₹1,195.70 ₹1,193.50 ₹1,195.00 +0.07% 25,030
12:50 ₹1,195.30 ₹1,196.30 ₹1,194.30 ₹1,195.50 +0.04% 20,821
12:55 ₹1,195.40 ₹1,195.50 ₹1,193.90 ₹1,194.60 -0.08% 17,959
13:00 ₹1,194.20 ₹1,194.60 ₹1,192.60 ₹1,193.70 -0.08% 17,604
13:05 ₹1,193.40 ₹1,194.70 ₹1,193.10 ₹1,193.40 -0.03% 14,923
13:10 ₹1,193.90 ₹1,194.10 ₹1,192.80 ₹1,194.00 +0.05% 15,055
13:15 ₹1,193.70 ₹1,194.00 ₹1,193.00 ₹1,194.00 +0.00% 13,044
13:20 ₹1,193.70 ₹1,194.40 ₹1,193.20 ₹1,194.20 +0.02% 15,685
13:25 ₹1,193.70 ₹1,194.20 ₹1,193.30 ₹1,193.80 -0.03% 13,685
13:30 ₹1,194.00 ₹1,196.50 ₹1,193.60 ₹1,195.60 +0.15% 25,029
13:35 ₹1,195.50 ₹1,196.10 ₹1,195.30 ₹1,195.50 -0.01% 14,696
13:40 ₹1,195.70 ₹1,196.40 ₹1,194.90 ₹1,195.50 +0.00% 18,584
13:45 ₹1,195.40 ₹1,196.20 ₹1,195.00 ₹1,196.00 +0.04% 19,403
13:50 ₹1,196.00 ₹1,196.20 ₹1,195.50 ₹1,195.60 -0.03% 14,026
13:55 ₹1,196.00 ₹1,196.80 ₹1,195.20 ₹1,196.70 +0.09% 16,868
14:00 ₹1,196.80 ₹1,198.80 ₹1,196.80 ₹1,197.40 +0.06% 16,920
14:05 ₹1,197.40 ₹1,198.70 ₹1,197.10 ₹1,198.50 +0.09% 14,638
14:10 ₹1,198.20 ₹1,199.90 ₹1,197.90 ₹1,198.80 +0.03% 16,083
14:15 ₹1,198.50 ₹1,200.00 ₹1,198.20 ₹1,198.80 +0.00% 29,149
14:20 ₹1,198.90 ₹1,199.50 ₹1,198.10 ₹1,198.20 -0.05% 14,629
14:25 ₹1,198.10 ₹1,198.90 ₹1,197.30 ₹1,197.80 -0.03% 22,387
14:30 ₹1,197.60 ₹1,197.90 ₹1,196.90 ₹1,197.50 -0.03% 13,909
14:35 ₹1,197.90 ₹1,197.90 ₹1,197.00 ₹1,197.40 -0.01% 11,694
14:40 ₹1,197.10 ₹1,197.60 ₹1,195.40 ₹1,195.60 -0.15% 18,485
14:45 ₹1,195.80 ₹1,196.30 ₹1,195.10 ₹1,195.30 -0.03% 14,885
14:50 ₹1,195.00 ₹1,196.00 ₹1,194.50 ₹1,194.50 -0.07% 33,320
14:55 ₹1,194.50 ₹1,196.00 ₹1,194.50 ₹1,195.40 +0.08% 17,471
15:00 ₹1,195.00 ₹1,195.00 ₹1,193.20 ₹1,193.20 -0.18% 103,990
15:05 ₹1,194.30 ₹1,195.40 ₹1,193.50 ₹1,194.00 +0.07% 119,840
15:10 ₹1,193.50 ₹1,195.10 ₹1,193.50 ₹1,194.90 +0.08% 1,826,902
15:29 ₹1,204.40 ₹1,204.40 ₹1,204.40 ₹1,204.40 +0.80% 1,843,871