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.

22 Sep 2026

exchange daily bar: O ₹1,280.00 · H ₹1,286.10 · L ₹1,240.30 · C ₹1,270.40
Open ₹1,277.00 High ₹1,286.10 Low ₹1,240.30 Close ₹1,273.00 ▼ -0.31% in the session
1,2861,2631,24009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,277 · H 1,278 · L 1,250 · C 1,25109:20 · O 1,251 · H 1,254 · L 1,249 · C 1,25309:25 · O 1,253 · H 1,255 · L 1,251 · C 1,25209:30 · O 1,252 · H 1,256 · L 1,250 · C 1,25609:35 · O 1,256 · H 1,256 · L 1,250 · C 1,25509:40 · O 1,254 · H 1,256 · L 1,254 · C 1,25609:45 · O 1,256 · H 1,260 · L 1,256 · C 1,25909:50 · O 1,259 · H 1,263 · L 1,258 · C 1,26209:55 · O 1,264 · H 1,264 · L 1,261 · C 1,26110:00 · O 1,261 · H 1,262 · L 1,258 · C 1,25810:05 · O 1,259 · H 1,260 · L 1,258 · C 1,25910:10 · O 1,259 · H 1,260 · L 1,257 · C 1,25710:15 · O 1,257 · H 1,258 · L 1,255 · C 1,25510:20 · O 1,255 · H 1,256 · L 1,254 · C 1,25610:25 · O 1,256 · H 1,257 · L 1,256 · C 1,25610:30 · O 1,257 · H 1,257 · L 1,255 · C 1,25510:35 · O 1,255 · H 1,257 · L 1,255 · C 1,25510:40 · O 1,255 · H 1,255 · L 1,247 · C 1,24910:45 · O 1,249 · H 1,249 · L 1,240 · C 1,24410:50 · O 1,244 · H 1,248 · L 1,244 · C 1,24710:55 · O 1,247 · H 1,248 · L 1,246 · C 1,24611:00 · O 1,246 · H 1,246 · L 1,244 · C 1,24511:05 · O 1,245 · H 1,246 · L 1,244 · C 1,24511:10 · O 1,245 · H 1,249 · L 1,245 · C 1,24911:15 · O 1,249 · H 1,253 · L 1,248 · C 1,25211:20 · O 1,251 · H 1,278 · L 1,251 · C 1,26911:25 · O 1,267 · H 1,271 · L 1,262 · C 1,26211:30 · O 1,263 · H 1,263 · L 1,258 · C 1,25911:35 · O 1,259 · H 1,259 · L 1,255 · C 1,25611:40 · O 1,256 · H 1,259 · L 1,256 · C 1,25811:45 · O 1,258 · H 1,262 · L 1,257 · C 1,26111:50 · O 1,261 · H 1,261 · L 1,259 · C 1,25911:55 · O 1,259 · H 1,260 · L 1,258 · C 1,25912:00 · O 1,259 · H 1,260 · L 1,258 · C 1,25912:05 · O 1,259 · H 1,260 · L 1,259 · C 1,25912:10 · O 1,259 · H 1,261 · L 1,258 · C 1,25912:15 · O 1,259 · H 1,259 · L 1,257 · C 1,25812:20 · O 1,259 · H 1,262 · L 1,258 · C 1,26112:25 · O 1,261 · H 1,262 · L 1,260 · C 1,26212:30 · O 1,262 · H 1,262 · L 1,260 · C 1,26112:35 · O 1,261 · H 1,261 · L 1,260 · C 1,26112:40 · O 1,261 · H 1,262 · L 1,260 · C 1,26112:45 · O 1,260 · H 1,262 · L 1,260 · C 1,26112:50 · O 1,261 · H 1,262 · L 1,261 · C 1,26212:55 · O 1,262 · H 1,262 · L 1,262 · C 1,26213:00 · O 1,262 · H 1,264 · L 1,262 · C 1,26413:05 · O 1,264 · H 1,265 · L 1,263 · C 1,26413:10 · O 1,264 · H 1,264 · L 1,263 · C 1,26413:15 · O 1,264 · H 1,265 · L 1,264 · C 1,26513:20 · O 1,265 · H 1,265 · L 1,264 · C 1,26413:25 · O 1,264 · H 1,271 · L 1,264 · C 1,27013:30 · O 1,270 · H 1,270 · L 1,265 · C 1,26613:35 · O 1,266 · H 1,271 · L 1,266 · C 1,27113:40 · O 1,271 · H 1,272 · L 1,270 · C 1,27013:45 · O 1,270 · H 1,271 · L 1,270 · C 1,27113:50 · O 1,271 · H 1,271 · L 1,268 · C 1,26913:55 · O 1,268 · H 1,270 · L 1,268 · C 1,26914:00 · O 1,269 · H 1,271 · L 1,268 · C 1,27114:05 · O 1,271 · H 1,271 · L 1,270 · C 1,27014:10 · O 1,270 · H 1,279 · L 1,270 · C 1,27814:15 · O 1,279 · H 1,286 · L 1,279 · C 1,28314:20 · O 1,283 · H 1,284 · L 1,281 · C 1,28114:25 · O 1,281 · H 1,283 · L 1,281 · C 1,28314:30 · O 1,282 · H 1,283 · L 1,278 · C 1,27814:35 · O 1,279 · H 1,280 · L 1,277 · C 1,27714:40 · O 1,278 · H 1,278 · L 1,274 · C 1,27414:45 · O 1,275 · H 1,275 · L 1,273 · C 1,27414:50 · O 1,274 · H 1,274 · L 1,272 · C 1,27314:55 · O 1,273 · H 1,273 · L 1,270 · C 1,27115:00 · O 1,271 · H 1,272 · L 1,271 · C 1,27115:05 · O 1,271 · H 1,272 · L 1,271 · C 1,27115:10 · O 1,271 · H 1,274 · L 1,271 · C 1,27315:15 · O 1,273 · H 1,273 · L 1,273 · C 1,273
1,2861,2631,24009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,277 · H 1,278 · L 1,249 · C 1,25209:30 · O 1,252 · H 1,256 · L 1,250 · C 1,25609:45 · O 1,256 · H 1,264 · L 1,256 · C 1,26110:00 · O 1,261 · H 1,262 · L 1,257 · C 1,25710:15 · O 1,257 · H 1,258 · L 1,254 · C 1,25610:30 · O 1,257 · H 1,257 · L 1,247 · C 1,24910:45 · O 1,249 · H 1,249 · L 1,240 · C 1,24611:00 · O 1,246 · H 1,249 · L 1,244 · C 1,24911:15 · O 1,249 · H 1,278 · L 1,248 · C 1,26211:30 · O 1,263 · H 1,263 · L 1,255 · C 1,25811:45 · O 1,258 · H 1,262 · L 1,257 · C 1,25912:00 · O 1,259 · H 1,261 · L 1,258 · C 1,25912:15 · O 1,259 · H 1,262 · L 1,257 · C 1,26212:30 · O 1,262 · H 1,262 · L 1,260 · C 1,26112:45 · O 1,260 · H 1,262 · L 1,260 · C 1,26213:00 · O 1,262 · H 1,265 · L 1,262 · C 1,26413:15 · O 1,264 · H 1,271 · L 1,264 · C 1,27013:30 · O 1,270 · H 1,272 · L 1,265 · C 1,27013:45 · O 1,270 · H 1,271 · L 1,268 · C 1,26914:00 · O 1,269 · H 1,279 · L 1,268 · C 1,27814:15 · O 1,279 · H 1,286 · L 1,279 · C 1,28314:30 · O 1,282 · H 1,283 · L 1,274 · C 1,27414:45 · O 1,275 · H 1,275 · L 1,270 · C 1,27115:00 · O 1,271 · H 1,274 · L 1,271 · C 1,27315:15 · O 1,273 · H 1,273 · L 1,273 · C 1,273

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 ₹1,277.00 ₹1,278.10 ₹1,249.50 ₹1,251.40 — 214,285
09:20 ₹1,250.50 ₹1,254.00 ₹1,248.70 ₹1,252.80 +0.11% 72,294
09:25 ₹1,252.70 ₹1,255.00 ₹1,251.10 ₹1,251.50 -0.10% 34,594
09:30 ₹1,251.50 ₹1,256.00 ₹1,249.60 ₹1,256.00 +0.36% 62,580
09:35 ₹1,255.80 ₹1,255.80 ₹1,249.70 ₹1,254.60 -0.11% 55,919
09:40 ₹1,254.30 ₹1,256.40 ₹1,254.30 ₹1,255.80 +0.10% 23,874
09:45 ₹1,256.40 ₹1,259.50 ₹1,256.10 ₹1,258.50 +0.22% 60,680
09:50 ₹1,258.50 ₹1,263.00 ₹1,258.00 ₹1,262.40 +0.31% 51,630
09:55 ₹1,263.60 ₹1,264.20 ₹1,260.60 ₹1,261.30 -0.09% 43,982
10:00 ₹1,261.30 ₹1,261.60 ₹1,257.90 ₹1,258.40 -0.23% 26,099
10:05 ₹1,259.10 ₹1,259.80 ₹1,257.60 ₹1,259.40 +0.08% 11,468
10:10 ₹1,259.10 ₹1,259.50 ₹1,257.00 ₹1,257.30 -0.17% 13,072
10:15 ₹1,257.30 ₹1,257.60 ₹1,254.60 ₹1,254.80 -0.20% 26,015
10:20 ₹1,254.80 ₹1,256.30 ₹1,253.80 ₹1,255.90 +0.09% 35,282
10:25 ₹1,255.90 ₹1,257.40 ₹1,255.50 ₹1,256.40 +0.04% 14,520
10:30 ₹1,256.50 ₹1,257.30 ₹1,255.00 ₹1,255.00 -0.11% 10,775
10:35 ₹1,255.00 ₹1,257.30 ₹1,254.60 ₹1,254.80 -0.02% 21,758
10:40 ₹1,254.70 ₹1,254.70 ₹1,247.10 ₹1,249.00 -0.46% 64,831
10:45 ₹1,249.20 ₹1,249.20 ₹1,240.30 ₹1,244.40 -0.37% 90,019
10:50 ₹1,244.40 ₹1,247.50 ₹1,244.10 ₹1,246.70 +0.18% 23,234
10:55 ₹1,246.70 ₹1,247.80 ₹1,245.60 ₹1,245.60 -0.09% 12,367
11:00 ₹1,245.80 ₹1,246.00 ₹1,244.40 ₹1,244.50 -0.09% 15,426
11:05 ₹1,244.80 ₹1,245.50 ₹1,244.40 ₹1,244.60 +0.01% 13,728
11:10 ₹1,244.60 ₹1,249.40 ₹1,244.60 ₹1,249.40 +0.39% 24,894
11:15 ₹1,249.00 ₹1,253.00 ₹1,248.30 ₹1,251.50 +0.17% 38,204
11:20 ₹1,251.30 ₹1,277.60 ₹1,251.30 ₹1,268.90 +1.39% 240,093
11:25 ₹1,267.10 ₹1,270.80 ₹1,262.40 ₹1,262.40 -0.51% 56,594
11:30 ₹1,262.50 ₹1,263.00 ₹1,257.50 ₹1,258.80 -0.29% 33,340
11:35 ₹1,258.80 ₹1,258.80 ₹1,255.20 ₹1,256.10 -0.21% 20,493
11:40 ₹1,256.00 ₹1,258.70 ₹1,255.60 ₹1,257.80 +0.14% 24,043
11:45 ₹1,257.50 ₹1,261.50 ₹1,257.30 ₹1,261.30 +0.28% 28,274
11:50 ₹1,261.30 ₹1,261.30 ₹1,258.80 ₹1,258.80 -0.20% 16,354
11:55 ₹1,258.70 ₹1,259.50 ₹1,257.60 ₹1,259.30 +0.04% 16,086
12:00 ₹1,259.30 ₹1,259.50 ₹1,257.60 ₹1,259.20 -0.01% 10,534
12:05 ₹1,259.30 ₹1,259.90 ₹1,258.60 ₹1,258.90 -0.02% 4,915
12:10 ₹1,259.40 ₹1,261.00 ₹1,258.00 ₹1,258.60 -0.02% 16,433
12:15 ₹1,258.60 ₹1,258.60 ₹1,257.30 ₹1,258.10 -0.04% 10,868
12:20 ₹1,258.50 ₹1,262.20 ₹1,257.70 ₹1,261.40 +0.26% 29,943
12:25 ₹1,261.20 ₹1,261.80 ₹1,260.10 ₹1,261.80 +0.03% 7,924
12:30 ₹1,261.80 ₹1,261.80 ₹1,260.40 ₹1,260.90 -0.07% 7,606
12:35 ₹1,260.90 ₹1,261.00 ₹1,260.10 ₹1,260.90 +0.00% 7,134
12:40 ₹1,260.90 ₹1,261.80 ₹1,260.20 ₹1,260.50 -0.03% 14,982
12:45 ₹1,260.20 ₹1,262.40 ₹1,260.20 ₹1,261.20 +0.06% 11,194
12:50 ₹1,261.20 ₹1,262.00 ₹1,260.50 ₹1,262.00 +0.06% 14,630
12:55 ₹1,261.80 ₹1,262.40 ₹1,261.50 ₹1,262.20 +0.02% 10,873
13:00 ₹1,262.20 ₹1,263.70 ₹1,261.50 ₹1,263.50 +0.10% 23,093
13:05 ₹1,263.50 ₹1,264.80 ₹1,262.90 ₹1,264.30 +0.06% 11,787
13:10 ₹1,264.30 ₹1,264.30 ₹1,263.10 ₹1,264.10 -0.02% 12,313
13:15 ₹1,264.10 ₹1,264.70 ₹1,263.60 ₹1,264.50 +0.03% 15,685
13:20 ₹1,264.70 ₹1,265.10 ₹1,264.20 ₹1,264.40 -0.01% 9,480
13:25 ₹1,264.30 ₹1,271.30 ₹1,264.00 ₹1,270.20 +0.46% 81,153
13:30 ₹1,269.70 ₹1,269.70 ₹1,265.30 ₹1,266.40 -0.30% 23,707
13:35 ₹1,266.40 ₹1,271.10 ₹1,266.00 ₹1,271.00 +0.36% 37,712
13:40 ₹1,270.70 ₹1,272.00 ₹1,270.00 ₹1,270.00 -0.08% 17,558
13:45 ₹1,270.00 ₹1,271.40 ₹1,269.60 ₹1,271.10 +0.09% 31,534
13:50 ₹1,271.10 ₹1,271.30 ₹1,268.00 ₹1,268.50 -0.20% 16,420
13:55 ₹1,268.10 ₹1,270.00 ₹1,267.60 ₹1,269.00 +0.04% 12,911
14:00 ₹1,269.10 ₹1,271.30 ₹1,268.20 ₹1,271.10 +0.17% 18,493
14:05 ₹1,271.30 ₹1,271.30 ₹1,269.80 ₹1,270.10 -0.08% 10,993
14:10 ₹1,270.40 ₹1,279.00 ₹1,270.40 ₹1,278.20 +0.64% 56,292
14:15 ₹1,279.00 ₹1,286.10 ₹1,278.50 ₹1,282.90 +0.37% 141,143
14:20 ₹1,282.60 ₹1,284.00 ₹1,280.90 ₹1,280.90 -0.16% 40,887
14:25 ₹1,280.50 ₹1,283.30 ₹1,280.50 ₹1,282.50 +0.12% 18,300
14:30 ₹1,282.00 ₹1,283.00 ₹1,278.30 ₹1,278.30 -0.33% 40,176
14:35 ₹1,279.00 ₹1,279.70 ₹1,276.80 ₹1,277.10 -0.09% 19,479
14:40 ₹1,277.60 ₹1,277.60 ₹1,274.40 ₹1,274.40 -0.21% 25,678
14:45 ₹1,274.50 ₹1,275.00 ₹1,273.20 ₹1,273.50 -0.07% 41,546
14:50 ₹1,273.60 ₹1,273.90 ₹1,272.20 ₹1,272.70 -0.06% 37,219
14:55 ₹1,272.70 ₹1,273.30 ₹1,269.90 ₹1,270.50 -0.17% 89,207
15:00 ₹1,270.60 ₹1,272.20 ₹1,270.60 ₹1,271.40 +0.07% 88,558
15:05 ₹1,271.40 ₹1,272.30 ₹1,270.70 ₹1,271.00 -0.03% 71,184
15:10 ₹1,271.00 ₹1,273.50 ₹1,270.60 ₹1,273.00 +0.16% 85,224
15:15 ₹1,273.00 ₹1,273.00 ₹1,273.00 ₹1,273.00 +0.00% 18