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.

21 Sep 2026

exchange daily bar: O ₹1,242.30 · H ₹1,284.90 · L ₹1,237.30 · C ₹1,281.00
Open ₹1,245.60 High ₹1,284.90 Low ₹1,237.30 Close ₹1,281.00 ▲ +2.84% in the session
1,2851,2611,23709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,246 · H 1,256 · L 1,237 · C 1,25509:20 · O 1,256 · H 1,256 · L 1,246 · C 1,24609:25 · O 1,247 · H 1,259 · L 1,247 · C 1,25809:30 · O 1,258 · H 1,261 · L 1,257 · C 1,25809:35 · O 1,258 · H 1,260 · L 1,256 · C 1,25709:40 · O 1,258 · H 1,259 · L 1,257 · C 1,25909:45 · O 1,259 · H 1,263 · L 1,259 · C 1,26109:50 · O 1,262 · H 1,267 · L 1,261 · C 1,26609:55 · O 1,266 · H 1,270 · L 1,265 · C 1,26910:00 · O 1,269 · H 1,274 · L 1,266 · C 1,26810:05 · O 1,268 · H 1,270 · L 1,268 · C 1,26910:10 · O 1,270 · H 1,270 · L 1,267 · C 1,26810:15 · O 1,268 · H 1,269 · L 1,265 · C 1,26810:20 · O 1,268 · H 1,268 · L 1,267 · C 1,26810:25 · O 1,268 · H 1,270 · L 1,267 · C 1,26910:30 · O 1,269 · H 1,270 · L 1,267 · C 1,26910:35 · O 1,269 · H 1,271 · L 1,269 · C 1,27010:40 · O 1,270 · H 1,272 · L 1,270 · C 1,27110:45 · O 1,271 · H 1,272 · L 1,271 · C 1,27110:50 · O 1,271 · H 1,273 · L 1,271 · C 1,27310:55 · O 1,273 · H 1,273 · L 1,269 · C 1,26911:00 · O 1,268 · H 1,270 · L 1,264 · C 1,26411:05 · O 1,265 · H 1,266 · L 1,263 · C 1,26511:10 · O 1,265 · H 1,268 · L 1,265 · C 1,26511:15 · O 1,266 · H 1,267 · L 1,265 · C 1,26511:20 · O 1,264 · H 1,267 · L 1,264 · C 1,26611:25 · O 1,266 · H 1,268 · L 1,265 · C 1,26711:30 · O 1,267 · H 1,268 · L 1,267 · C 1,26811:35 · O 1,268 · H 1,269 · L 1,267 · C 1,26711:40 · O 1,267 · H 1,269 · L 1,267 · C 1,26811:45 · O 1,268 · H 1,269 · L 1,267 · C 1,26811:50 · O 1,268 · H 1,269 · L 1,268 · C 1,26911:55 · O 1,269 · H 1,270 · L 1,269 · C 1,26912:00 · O 1,269 · H 1,271 · L 1,268 · C 1,27112:05 · O 1,271 · H 1,271 · L 1,270 · C 1,27012:10 · O 1,270 · H 1,271 · L 1,269 · C 1,26912:15 · O 1,269 · H 1,271 · L 1,269 · C 1,27012:20 · O 1,270 · H 1,271 · L 1,270 · C 1,27012:25 · O 1,270 · H 1,270 · L 1,268 · C 1,26812:30 · O 1,268 · H 1,268 · L 1,265 · C 1,26612:35 · O 1,266 · H 1,269 · L 1,266 · C 1,26812:40 · O 1,268 · H 1,269 · L 1,266 · C 1,26812:45 · O 1,268 · H 1,272 · L 1,268 · C 1,27212:50 · O 1,272 · H 1,279 · L 1,272 · C 1,27912:55 · O 1,279 · H 1,281 · L 1,279 · C 1,28013:00 · O 1,280 · H 1,282 · L 1,279 · C 1,27913:05 · O 1,279 · H 1,279 · L 1,276 · C 1,27613:10 · O 1,276 · H 1,277 · L 1,276 · C 1,27613:15 · O 1,276 · H 1,278 · L 1,276 · C 1,27713:20 · O 1,277 · H 1,280 · L 1,277 · C 1,27913:25 · O 1,279 · H 1,281 · L 1,278 · C 1,28113:30 · O 1,281 · H 1,282 · L 1,279 · C 1,28013:35 · O 1,280 · H 1,282 · L 1,280 · C 1,28013:40 · O 1,280 · H 1,280 · L 1,276 · C 1,27613:45 · O 1,276 · H 1,277 · L 1,273 · C 1,27413:50 · O 1,274 · H 1,275 · L 1,273 · C 1,27413:55 · O 1,274 · H 1,280 · L 1,274 · C 1,27914:00 · O 1,280 · H 1,280 · L 1,279 · C 1,28014:05 · O 1,280 · H 1,281 · L 1,279 · C 1,28014:10 · O 1,280 · H 1,283 · L 1,280 · C 1,28214:15 · O 1,282 · H 1,284 · L 1,282 · C 1,28314:20 · O 1,283 · H 1,283 · L 1,279 · C 1,28014:25 · O 1,280 · H 1,282 · L 1,280 · C 1,28114:30 · O 1,282 · H 1,285 · L 1,281 · C 1,28514:35 · O 1,285 · H 1,285 · L 1,282 · C 1,28314:40 · O 1,283 · H 1,284 · L 1,282 · C 1,28214:45 · O 1,282 · H 1,283 · L 1,281 · C 1,28214:50 · O 1,282 · H 1,284 · L 1,281 · C 1,28414:55 · O 1,284 · H 1,284 · L 1,282 · C 1,28215:00 · O 1,282 · H 1,285 · L 1,282 · C 1,28415:05 · O 1,283 · H 1,284 · L 1,283 · C 1,28415:10 · O 1,284 · H 1,284 · L 1,281 · C 1,28315:15 · O 1,281 · H 1,281 · L 1,281 · C 1,281
1,2851,2611,23709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,246 · H 1,259 · L 1,237 · C 1,25809:30 · O 1,258 · H 1,261 · L 1,256 · C 1,25909:45 · O 1,259 · H 1,270 · L 1,259 · C 1,26910:00 · O 1,269 · H 1,274 · L 1,266 · C 1,26810:15 · O 1,268 · H 1,270 · L 1,265 · C 1,26910:30 · O 1,269 · H 1,272 · L 1,267 · C 1,27110:45 · O 1,271 · H 1,273 · L 1,269 · C 1,26911:00 · O 1,268 · H 1,270 · L 1,263 · C 1,26511:15 · O 1,266 · H 1,268 · L 1,264 · C 1,26711:30 · O 1,267 · H 1,269 · L 1,267 · C 1,26811:45 · O 1,268 · H 1,270 · L 1,267 · C 1,26912:00 · O 1,269 · H 1,271 · L 1,268 · C 1,26912:15 · O 1,269 · H 1,271 · L 1,268 · C 1,26812:30 · O 1,268 · H 1,269 · L 1,265 · C 1,26812:45 · O 1,268 · H 1,281 · L 1,268 · C 1,28013:00 · O 1,280 · H 1,282 · L 1,276 · C 1,27613:15 · O 1,276 · H 1,281 · L 1,276 · C 1,28113:30 · O 1,281 · H 1,282 · L 1,276 · C 1,27613:45 · O 1,276 · H 1,280 · L 1,273 · C 1,27914:00 · O 1,280 · H 1,283 · L 1,279 · C 1,28214:15 · O 1,282 · H 1,284 · L 1,279 · C 1,28114:30 · O 1,282 · H 1,285 · L 1,281 · C 1,28214:45 · O 1,282 · H 1,284 · L 1,281 · C 1,28215:00 · O 1,282 · H 1,285 · L 1,281 · C 1,28315:15 · O 1,281 · H 1,281 · L 1,281 · C 1,281

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 ₹1,245.60 ₹1,255.80 ₹1,237.30 ₹1,255.10 — 135,808
09:20 ₹1,255.50 ₹1,256.00 ₹1,246.20 ₹1,246.40 -0.69% 40,563
09:25 ₹1,246.70 ₹1,258.90 ₹1,246.70 ₹1,257.80 +0.91% 32,164
09:30 ₹1,257.50 ₹1,261.20 ₹1,256.60 ₹1,258.30 +0.04% 48,192
09:35 ₹1,258.20 ₹1,259.70 ₹1,255.80 ₹1,257.30 -0.08% 25,918
09:40 ₹1,257.50 ₹1,259.00 ₹1,256.50 ₹1,259.00 +0.14% 12,705
09:45 ₹1,258.80 ₹1,262.50 ₹1,258.80 ₹1,261.00 +0.16% 41,106
09:50 ₹1,261.70 ₹1,266.90 ₹1,261.10 ₹1,266.40 +0.43% 40,383
09:55 ₹1,266.10 ₹1,269.90 ₹1,265.40 ₹1,268.90 +0.20% 43,811
10:00 ₹1,268.50 ₹1,274.00 ₹1,266.40 ₹1,267.80 -0.09% 52,983
10:05 ₹1,268.20 ₹1,269.60 ₹1,267.60 ₹1,269.20 +0.11% 14,282
10:10 ₹1,269.90 ₹1,270.40 ₹1,267.40 ₹1,268.00 -0.09% 11,937
10:15 ₹1,267.50 ₹1,269.30 ₹1,265.20 ₹1,268.00 +0.00% 20,149
10:20 ₹1,268.00 ₹1,268.40 ₹1,266.50 ₹1,268.20 +0.02% 6,576
10:25 ₹1,267.80 ₹1,269.80 ₹1,267.20 ₹1,269.40 +0.09% 9,226
10:30 ₹1,269.40 ₹1,269.80 ₹1,267.30 ₹1,269.20 -0.02% 15,150
10:35 ₹1,269.20 ₹1,270.50 ₹1,268.50 ₹1,269.80 +0.05% 8,152
10:40 ₹1,270.10 ₹1,272.00 ₹1,270.10 ₹1,270.90 +0.09% 10,546
10:45 ₹1,270.80 ₹1,272.20 ₹1,270.80 ₹1,271.20 +0.02% 8,506
10:50 ₹1,271.20 ₹1,273.20 ₹1,271.00 ₹1,272.60 +0.11% 15,862
10:55 ₹1,272.60 ₹1,273.00 ₹1,268.50 ₹1,268.50 -0.32% 10,916
11:00 ₹1,268.10 ₹1,269.70 ₹1,264.10 ₹1,264.20 -0.34% 26,493
11:05 ₹1,264.50 ₹1,265.60 ₹1,263.10 ₹1,264.60 +0.03% 18,600
11:10 ₹1,265.10 ₹1,267.60 ₹1,265.00 ₹1,265.40 +0.06% 12,442
11:15 ₹1,266.20 ₹1,266.80 ₹1,264.50 ₹1,264.50 -0.07% 15,021
11:20 ₹1,264.30 ₹1,267.20 ₹1,264.30 ₹1,265.90 +0.11% 9,353
11:25 ₹1,265.50 ₹1,267.50 ₹1,265.40 ₹1,266.70 +0.06% 10,246
11:30 ₹1,267.10 ₹1,268.40 ₹1,266.70 ₹1,268.00 +0.10% 12,813
11:35 ₹1,268.00 ₹1,268.90 ₹1,267.00 ₹1,267.10 -0.07% 10,814
11:40 ₹1,267.20 ₹1,268.70 ₹1,266.90 ₹1,267.90 +0.06% 16,453
11:45 ₹1,268.20 ₹1,268.50 ₹1,267.10 ₹1,267.70 -0.02% 8,996
11:50 ₹1,268.00 ₹1,269.10 ₹1,268.00 ₹1,268.70 +0.08% 11,103
11:55 ₹1,269.20 ₹1,270.40 ₹1,268.60 ₹1,269.00 +0.02% 18,051
12:00 ₹1,268.70 ₹1,270.80 ₹1,268.40 ₹1,270.50 +0.12% 11,438
12:05 ₹1,270.50 ₹1,270.80 ₹1,269.60 ₹1,270.10 -0.03% 10,693
12:10 ₹1,270.40 ₹1,271.30 ₹1,269.10 ₹1,269.30 -0.06% 14,076
12:15 ₹1,269.40 ₹1,270.70 ₹1,268.70 ₹1,270.10 +0.06% 11,912
12:20 ₹1,270.10 ₹1,271.20 ₹1,270.00 ₹1,270.20 +0.01% 12,037
12:25 ₹1,270.30 ₹1,270.40 ₹1,267.60 ₹1,267.60 -0.20% 9,418
12:30 ₹1,267.70 ₹1,268.30 ₹1,265.10 ₹1,266.00 -0.13% 102,094
12:35 ₹1,265.90 ₹1,269.00 ₹1,265.70 ₹1,267.60 +0.13% 19,289
12:40 ₹1,267.80 ₹1,269.00 ₹1,266.30 ₹1,267.70 +0.01% 94,716
12:45 ₹1,267.50 ₹1,272.00 ₹1,267.50 ₹1,271.90 +0.33% 31,010
12:50 ₹1,271.90 ₹1,278.90 ₹1,271.80 ₹1,278.90 +0.55% 84,505
12:55 ₹1,278.90 ₹1,280.80 ₹1,278.60 ₹1,280.40 +0.12% 59,925
13:00 ₹1,280.30 ₹1,282.00 ₹1,278.80 ₹1,279.10 -0.10% 118,104
13:05 ₹1,279.20 ₹1,279.20 ₹1,275.60 ₹1,276.20 -0.23% 116,031
13:10 ₹1,276.20 ₹1,277.20 ₹1,276.10 ₹1,276.10 -0.01% 9,056
13:15 ₹1,276.10 ₹1,277.80 ₹1,276.10 ₹1,277.40 +0.10% 28,110
13:20 ₹1,277.40 ₹1,280.00 ₹1,277.40 ₹1,279.00 +0.13% 28,761
13:25 ₹1,279.00 ₹1,281.10 ₹1,278.00 ₹1,281.00 +0.16% 19,821
13:30 ₹1,281.10 ₹1,281.50 ₹1,279.30 ₹1,279.80 -0.09% 32,706
13:35 ₹1,279.80 ₹1,281.70 ₹1,279.50 ₹1,279.50 -0.02% 21,377
13:40 ₹1,279.50 ₹1,279.50 ₹1,276.10 ₹1,276.30 -0.25% 35,553
13:45 ₹1,276.10 ₹1,276.50 ₹1,273.00 ₹1,273.90 -0.19% 28,441
13:50 ₹1,273.80 ₹1,274.60 ₹1,273.00 ₹1,274.30 +0.03% 28,241
13:55 ₹1,274.10 ₹1,279.60 ₹1,273.90 ₹1,279.30 +0.39% 58,952
14:00 ₹1,279.60 ₹1,280.40 ₹1,278.50 ₹1,279.90 +0.05% 26,964
14:05 ₹1,280.20 ₹1,281.30 ₹1,279.00 ₹1,279.50 -0.03% 50,960
14:10 ₹1,279.70 ₹1,282.70 ₹1,279.50 ₹1,282.00 +0.20% 61,342
14:15 ₹1,282.20 ₹1,283.70 ₹1,281.80 ₹1,283.00 +0.08% 39,886
14:20 ₹1,282.60 ₹1,282.80 ₹1,279.10 ₹1,279.90 -0.24% 30,547
14:25 ₹1,280.10 ₹1,282.10 ₹1,280.10 ₹1,281.10 +0.09% 45,854
14:30 ₹1,281.70 ₹1,284.60 ₹1,280.70 ₹1,284.50 +0.27% 76,614
14:35 ₹1,284.50 ₹1,284.50 ₹1,282.30 ₹1,283.40 -0.09% 46,732
14:40 ₹1,283.40 ₹1,283.60 ₹1,281.70 ₹1,281.80 -0.12% 31,084
14:45 ₹1,281.80 ₹1,282.70 ₹1,281.30 ₹1,281.50 -0.02% 42,095
14:50 ₹1,281.70 ₹1,283.70 ₹1,281.40 ₹1,283.70 +0.17% 50,063
14:55 ₹1,283.60 ₹1,284.20 ₹1,281.70 ₹1,281.80 -0.15% 78,395
15:00 ₹1,281.90 ₹1,284.90 ₹1,281.80 ₹1,284.20 +0.19% 178,789
15:05 ₹1,282.80 ₹1,283.90 ₹1,282.80 ₹1,283.80 -0.03% 82,012
15:10 ₹1,283.80 ₹1,284.00 ₹1,280.80 ₹1,282.50 -0.10% 209,516
15:15 ₹1,281.00 ₹1,281.00 ₹1,281.00 ₹1,281.00 -0.12% 400