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.

23 Sep 2026

exchange daily bar: O ₹1,270.00 · H ₹1,279.80 · L ₹1,250.00 · C ₹1,256.70
Open ₹1,268.70 High ₹1,279.80 Low ₹1,250.00 Close ₹1,254.00 ▼ -1.16% in the session
1,2801,2651,25009:1510:0011:0012:0013:0014:0015:0015:1009:15 · O 1,269 · H 1,280 · L 1,267 · C 1,27609:20 · O 1,275 · H 1,276 · L 1,268 · C 1,27109:25 · O 1,271 · H 1,273 · L 1,267 · C 1,27309:30 · O 1,273 · H 1,274 · L 1,269 · C 1,27009:35 · O 1,270 · H 1,272 · L 1,269 · C 1,27209:40 · O 1,272 · H 1,273 · L 1,271 · C 1,27209:45 · O 1,272 · H 1,273 · L 1,270 · C 1,27109:50 · O 1,272 · H 1,272 · L 1,267 · C 1,26709:55 · O 1,268 · H 1,268 · L 1,267 · C 1,26810:00 · O 1,269 · H 1,274 · L 1,269 · C 1,27310:05 · O 1,273 · H 1,273 · L 1,271 · C 1,27110:10 · O 1,271 · H 1,273 · L 1,271 · C 1,27310:15 · O 1,272 · H 1,273 · L 1,271 · C 1,27210:20 · O 1,272 · H 1,276 · L 1,271 · C 1,27410:25 · O 1,274 · H 1,276 · L 1,274 · C 1,27410:30 · O 1,274 · H 1,274 · L 1,273 · C 1,27310:35 · O 1,274 · H 1,276 · L 1,273 · C 1,27610:40 · O 1,276 · H 1,277 · L 1,275 · C 1,27610:45 · O 1,275 · H 1,276 · L 1,274 · C 1,27510:50 · O 1,274 · H 1,276 · L 1,274 · C 1,27410:55 · O 1,274 · H 1,275 · L 1,274 · C 1,27511:00 · O 1,275 · H 1,275 · L 1,274 · C 1,27411:05 · O 1,275 · H 1,275 · L 1,274 · C 1,27411:10 · O 1,274 · H 1,275 · L 1,273 · C 1,27411:15 · O 1,274 · H 1,278 · L 1,273 · C 1,27711:20 · O 1,277 · H 1,279 · L 1,277 · C 1,27811:25 · O 1,278 · H 1,278 · L 1,276 · C 1,27711:30 · O 1,277 · H 1,278 · L 1,276 · C 1,27711:35 · O 1,277 · H 1,277 · L 1,273 · C 1,27311:40 · O 1,273 · H 1,275 · L 1,273 · C 1,27311:45 · O 1,273 · H 1,274 · L 1,272 · C 1,27311:50 · O 1,273 · H 1,273 · L 1,269 · C 1,26911:55 · O 1,269 · H 1,269 · L 1,267 · C 1,26812:00 · O 1,268 · H 1,268 · L 1,266 · C 1,26612:05 · O 1,266 · H 1,268 · L 1,265 · C 1,26512:10 · O 1,265 · H 1,268 · L 1,264 · C 1,26512:15 · O 1,266 · H 1,267 · L 1,265 · C 1,26712:20 · O 1,267 · H 1,267 · L 1,265 · C 1,26612:25 · O 1,266 · H 1,267 · L 1,265 · C 1,26712:30 · O 1,267 · H 1,267 · L 1,266 · C 1,26612:35 · O 1,266 · H 1,266 · L 1,266 · C 1,26612:40 · O 1,266 · H 1,266 · L 1,264 · C 1,26512:45 · O 1,265 · H 1,265 · L 1,264 · C 1,26512:50 · O 1,265 · H 1,265 · L 1,262 · C 1,26312:55 · O 1,263 · H 1,265 · L 1,263 · C 1,26413:00 · O 1,264 · H 1,264 · L 1,263 · C 1,26313:05 · O 1,263 · H 1,263 · L 1,262 · C 1,26313:10 · O 1,263 · H 1,265 · L 1,263 · C 1,26513:15 · O 1,265 · H 1,265 · L 1,263 · C 1,26313:20 · O 1,263 · H 1,264 · L 1,262 · C 1,26213:25 · O 1,262 · H 1,262 · L 1,258 · C 1,25813:30 · O 1,258 · H 1,259 · L 1,257 · C 1,25813:35 · O 1,258 · H 1,259 · L 1,258 · C 1,25813:40 · O 1,258 · H 1,260 · L 1,258 · C 1,25913:45 · O 1,259 · H 1,260 · L 1,259 · C 1,25913:50 · O 1,259 · H 1,260 · L 1,258 · C 1,25913:55 · O 1,259 · H 1,259 · L 1,258 · C 1,25914:00 · O 1,259 · H 1,261 · L 1,259 · C 1,25914:05 · O 1,260 · H 1,260 · L 1,258 · C 1,25814:10 · O 1,258 · H 1,259 · L 1,258 · C 1,25814:15 · O 1,258 · H 1,259 · L 1,258 · C 1,25814:20 · O 1,258 · H 1,259 · L 1,257 · C 1,25814:25 · O 1,258 · H 1,258 · L 1,258 · C 1,25814:30 · O 1,258 · H 1,259 · L 1,257 · C 1,25814:35 · O 1,258 · H 1,258 · L 1,254 · C 1,25414:40 · O 1,254 · H 1,255 · L 1,250 · C 1,25214:45 · O 1,252 · H 1,255 · L 1,252 · C 1,25514:50 · O 1,255 · H 1,255 · L 1,253 · C 1,25314:55 · O 1,253 · H 1,254 · L 1,253 · C 1,25415:00 · O 1,253 · H 1,255 · L 1,253 · C 1,25515:05 · O 1,255 · H 1,256 · L 1,254 · C 1,25415:10 · O 1,254 · H 1,257 · L 1,252 · C 1,254
1,2801,2651,25009:1510:0011:0012:0013:0014:0015:0009:15 · O 1,269 · H 1,280 · L 1,267 · C 1,27309:30 · O 1,273 · H 1,274 · L 1,269 · C 1,27209:45 · O 1,272 · H 1,273 · L 1,267 · C 1,26810:00 · O 1,269 · H 1,274 · L 1,269 · C 1,27310:15 · O 1,272 · H 1,276 · L 1,271 · C 1,27410:30 · O 1,274 · H 1,277 · L 1,273 · C 1,27610:45 · O 1,275 · H 1,276 · L 1,274 · C 1,27511:00 · O 1,275 · H 1,275 · L 1,273 · C 1,27411:15 · O 1,274 · H 1,279 · L 1,273 · C 1,27711:30 · O 1,277 · H 1,278 · L 1,273 · C 1,27311:45 · O 1,273 · H 1,274 · L 1,267 · C 1,26812:00 · O 1,268 · H 1,268 · L 1,264 · C 1,26512:15 · O 1,266 · H 1,267 · L 1,265 · C 1,26712:30 · O 1,267 · H 1,267 · L 1,264 · C 1,26512:45 · O 1,265 · H 1,265 · L 1,262 · C 1,26413:00 · O 1,264 · H 1,265 · L 1,262 · C 1,26513:15 · O 1,265 · H 1,265 · L 1,258 · C 1,25813:30 · O 1,258 · H 1,260 · L 1,257 · C 1,25913:45 · O 1,259 · H 1,260 · L 1,258 · C 1,25914:00 · O 1,259 · H 1,261 · L 1,258 · C 1,25814:15 · O 1,258 · H 1,259 · L 1,257 · C 1,25814:30 · O 1,258 · H 1,259 · L 1,250 · C 1,25214:45 · O 1,252 · H 1,255 · L 1,252 · C 1,25415:00 · O 1,253 · H 1,257 · L 1,252 · C 1,254

72 five-minute candles · 24 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

72 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,268.70 ₹1,279.80 ₹1,266.50 ₹1,275.70 — 136,610
09:20 ₹1,275.40 ₹1,275.60 ₹1,268.20 ₹1,270.80 -0.38% 49,640
09:25 ₹1,270.80 ₹1,272.60 ₹1,267.10 ₹1,272.60 +0.14% 31,956
09:30 ₹1,273.20 ₹1,273.80 ₹1,269.40 ₹1,269.80 -0.22% 15,086
09:35 ₹1,270.30 ₹1,272.00 ₹1,269.40 ₹1,272.00 +0.17% 19,392
09:40 ₹1,271.50 ₹1,272.60 ₹1,271.30 ₹1,271.60 -0.03% 10,534
09:45 ₹1,272.20 ₹1,272.80 ₹1,270.30 ₹1,271.40 -0.02% 12,773
09:50 ₹1,271.70 ₹1,272.10 ₹1,267.20 ₹1,267.40 -0.31% 17,167
09:55 ₹1,267.50 ₹1,268.40 ₹1,266.80 ₹1,268.40 +0.08% 18,016
10:00 ₹1,268.70 ₹1,273.60 ₹1,268.50 ₹1,272.90 +0.35% 26,031
10:05 ₹1,272.90 ₹1,273.00 ₹1,271.30 ₹1,271.30 -0.13% 10,880
10:10 ₹1,270.80 ₹1,272.50 ₹1,270.80 ₹1,272.50 +0.09% 14,123
10:15 ₹1,272.20 ₹1,272.90 ₹1,271.00 ₹1,271.50 -0.08% 11,868
10:20 ₹1,272.20 ₹1,276.40 ₹1,271.40 ₹1,274.40 +0.23% 34,519
10:25 ₹1,274.40 ₹1,275.90 ₹1,273.60 ₹1,274.10 -0.02% 16,107
10:30 ₹1,274.10 ₹1,274.10 ₹1,272.50 ₹1,273.30 -0.06% 7,537
10:35 ₹1,273.60 ₹1,276.00 ₹1,272.90 ₹1,275.60 +0.18% 22,320
10:40 ₹1,275.50 ₹1,276.80 ₹1,275.00 ₹1,275.70 +0.01% 15,795
10:45 ₹1,275.20 ₹1,275.90 ₹1,273.50 ₹1,274.50 -0.09% 15,126
10:50 ₹1,274.40 ₹1,275.60 ₹1,274.00 ₹1,274.20 -0.02% 10,119
10:55 ₹1,274.20 ₹1,274.80 ₹1,273.50 ₹1,274.70 +0.04% 8,511
11:00 ₹1,274.60 ₹1,275.40 ₹1,273.90 ₹1,274.40 -0.02% 7,562
11:05 ₹1,274.50 ₹1,274.50 ₹1,273.60 ₹1,274.30 -0.01% 6,072
11:10 ₹1,274.10 ₹1,274.70 ₹1,273.10 ₹1,274.00 -0.02% 9,399
11:15 ₹1,274.00 ₹1,277.70 ₹1,273.00 ₹1,277.10 +0.24% 11,381
11:20 ₹1,277.20 ₹1,279.00 ₹1,277.00 ₹1,277.80 +0.05% 17,208
11:25 ₹1,277.80 ₹1,277.80 ₹1,275.70 ₹1,276.80 -0.08% 15,664
11:30 ₹1,276.80 ₹1,277.60 ₹1,276.40 ₹1,276.60 -0.02% 6,607
11:35 ₹1,276.60 ₹1,276.90 ₹1,273.00 ₹1,273.30 -0.26% 28,943
11:40 ₹1,273.40 ₹1,275.00 ₹1,272.50 ₹1,273.20 -0.01% 44,431
11:45 ₹1,273.20 ₹1,273.90 ₹1,271.90 ₹1,272.70 -0.04% 40,276
11:50 ₹1,272.70 ₹1,273.30 ₹1,268.80 ₹1,269.00 -0.29% 16,345
11:55 ₹1,268.90 ₹1,268.90 ₹1,267.00 ₹1,268.00 -0.08% 28,151
12:00 ₹1,268.00 ₹1,268.00 ₹1,266.00 ₹1,266.00 -0.16% 22,376
12:05 ₹1,266.10 ₹1,267.50 ₹1,265.10 ₹1,265.10 -0.07% 30,414
12:10 ₹1,265.00 ₹1,267.70 ₹1,264.30 ₹1,265.00 -0.01% 89,400
12:15 ₹1,265.50 ₹1,267.40 ₹1,264.50 ₹1,267.10 +0.17% 88,903
12:20 ₹1,267.20 ₹1,267.20 ₹1,265.10 ₹1,265.60 -0.12% 15,996
12:25 ₹1,265.60 ₹1,266.80 ₹1,265.40 ₹1,266.50 +0.07% 92,630
12:30 ₹1,266.60 ₹1,267.10 ₹1,265.50 ₹1,266.00 -0.04% 22,598
12:35 ₹1,265.70 ₹1,266.40 ₹1,265.70 ₹1,266.40 +0.03% 35,371
12:40 ₹1,266.00 ₹1,266.00 ₹1,264.30 ₹1,265.00 -0.11% 57,324
12:45 ₹1,264.80 ₹1,265.00 ₹1,263.60 ₹1,264.80 -0.02% 23,272
12:50 ₹1,264.70 ₹1,265.00 ₹1,262.30 ₹1,262.70 -0.17% 46,625
12:55 ₹1,262.50 ₹1,264.90 ₹1,262.50 ₹1,264.10 +0.11% 69,475
13:00 ₹1,264.00 ₹1,264.30 ₹1,262.60 ₹1,262.60 -0.12% 18,870
13:05 ₹1,262.90 ₹1,263.10 ₹1,262.10 ₹1,262.90 +0.02% 21,293
13:10 ₹1,262.80 ₹1,265.30 ₹1,262.60 ₹1,265.00 +0.17% 80,157
13:15 ₹1,264.80 ₹1,265.00 ₹1,262.90 ₹1,263.40 -0.13% 72,715
13:20 ₹1,263.00 ₹1,263.80 ₹1,262.00 ₹1,262.30 -0.09% 27,991
13:25 ₹1,262.20 ₹1,262.40 ₹1,257.90 ₹1,258.20 -0.32% 56,934
13:30 ₹1,258.20 ₹1,259.10 ₹1,256.90 ₹1,258.30 +0.01% 18,747
13:35 ₹1,258.30 ₹1,259.10 ₹1,257.50 ₹1,258.00 -0.02% 11,630
13:40 ₹1,258.00 ₹1,259.90 ₹1,257.80 ₹1,259.10 +0.09% 16,369
13:45 ₹1,259.40 ₹1,259.80 ₹1,258.60 ₹1,258.60 -0.04% 9,308
13:50 ₹1,258.60 ₹1,259.90 ₹1,258.20 ₹1,258.90 +0.02% 10,477
13:55 ₹1,258.80 ₹1,259.30 ₹1,258.40 ₹1,258.80 -0.01% 10,536
14:00 ₹1,259.10 ₹1,260.50 ₹1,258.60 ₹1,259.30 +0.04% 18,632
14:05 ₹1,259.60 ₹1,259.90 ₹1,258.20 ₹1,258.40 -0.07% 16,402
14:10 ₹1,258.40 ₹1,259.30 ₹1,257.80 ₹1,258.40 +0.00% 13,275
14:15 ₹1,258.10 ₹1,259.30 ₹1,257.80 ₹1,258.00 -0.03% 13,312
14:20 ₹1,257.90 ₹1,258.90 ₹1,257.20 ₹1,257.80 -0.02% 16,649
14:25 ₹1,257.90 ₹1,258.40 ₹1,257.50 ₹1,257.60 -0.02% 19,328
14:30 ₹1,257.60 ₹1,258.70 ₹1,257.10 ₹1,257.60 +0.00% 16,959
14:35 ₹1,257.80 ₹1,257.80 ₹1,254.00 ₹1,254.00 -0.29% 37,726
14:40 ₹1,254.30 ₹1,254.60 ₹1,250.00 ₹1,252.00 -0.16% 191,808
14:45 ₹1,251.60 ₹1,255.30 ₹1,251.50 ₹1,255.00 +0.24% 52,150
14:50 ₹1,255.00 ₹1,255.10 ₹1,252.50 ₹1,253.10 -0.15% 103,735
14:55 ₹1,253.10 ₹1,254.00 ₹1,252.50 ₹1,253.90 +0.06% 58,876
15:00 ₹1,253.40 ₹1,254.90 ₹1,253.30 ₹1,254.60 +0.06% 57,377
15:05 ₹1,254.50 ₹1,255.50 ₹1,253.60 ₹1,253.80 -0.06% 198,668
15:10 ₹1,253.60 ₹1,256.50 ₹1,252.00 ₹1,254.00 +0.02% 294,498