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.

24 Sep 2026

exchange daily bar: O ₹1,251.00 · H ₹1,263.30 · L ₹1,242.80 · C ₹1,243.60
Open ₹1,253.10 High ₹1,263.30 Low ₹1,242.80 Close ₹1,245.20 ▼ -0.63% in the session
1,2631,2531,24309:1510:0011:0012:0013:0014:0015:0015:1009:15 · O 1,253 · H 1,258 · L 1,245 · C 1,25709:20 · O 1,256 · H 1,262 · L 1,254 · C 1,25709:25 · O 1,257 · H 1,263 · L 1,255 · C 1,26309:30 · O 1,263 · H 1,263 · L 1,259 · C 1,25909:35 · O 1,259 · H 1,261 · L 1,258 · C 1,25909:40 · O 1,259 · H 1,260 · L 1,257 · C 1,25909:45 · O 1,259 · H 1,260 · L 1,255 · C 1,25809:50 · O 1,258 · H 1,259 · L 1,257 · C 1,25909:55 · O 1,258 · H 1,258 · L 1,255 · C 1,25610:00 · O 1,256 · H 1,256 · L 1,253 · C 1,25410:05 · O 1,254 · H 1,256 · L 1,254 · C 1,25510:10 · O 1,255 · H 1,256 · L 1,254 · C 1,25410:15 · O 1,254 · H 1,257 · L 1,254 · C 1,25710:20 · O 1,257 · H 1,257 · L 1,255 · C 1,25610:25 · O 1,256 · H 1,256 · L 1,255 · C 1,25610:30 · O 1,256 · H 1,258 · L 1,256 · C 1,25710:35 · O 1,257 · H 1,258 · L 1,256 · C 1,25610:40 · O 1,256 · H 1,256 · L 1,254 · C 1,25510:45 · O 1,255 · H 1,256 · L 1,254 · C 1,25510:50 · O 1,255 · H 1,257 · L 1,255 · C 1,25610:55 · O 1,256 · H 1,257 · L 1,256 · C 1,25711:00 · O 1,257 · H 1,257 · L 1,255 · C 1,25511:05 · O 1,255 · H 1,257 · L 1,255 · C 1,25711:10 · O 1,257 · H 1,257 · L 1,252 · C 1,25311:15 · O 1,252 · H 1,254 · L 1,252 · C 1,25311:20 · O 1,253 · H 1,253 · L 1,250 · C 1,25111:25 · O 1,250 · H 1,251 · L 1,250 · C 1,25111:30 · O 1,251 · H 1,252 · L 1,251 · C 1,25211:35 · O 1,252 · H 1,253 · L 1,251 · C 1,25211:40 · O 1,252 · H 1,253 · L 1,251 · C 1,25311:45 · O 1,253 · H 1,254 · L 1,252 · C 1,25311:50 · O 1,253 · H 1,253 · L 1,252 · C 1,25311:55 · O 1,253 · H 1,253 · L 1,252 · C 1,25312:00 · O 1,253 · H 1,254 · L 1,252 · C 1,25412:05 · O 1,254 · H 1,254 · L 1,254 · C 1,25412:10 · O 1,254 · H 1,256 · L 1,254 · C 1,25512:15 · O 1,256 · H 1,257 · L 1,255 · C 1,25512:20 · O 1,255 · H 1,255 · L 1,254 · C 1,25412:25 · O 1,254 · H 1,255 · L 1,251 · C 1,25412:30 · O 1,254 · H 1,254 · L 1,253 · C 1,25412:35 · O 1,254 · H 1,254 · L 1,253 · C 1,25412:40 · O 1,254 · H 1,254 · L 1,253 · C 1,25312:45 · O 1,253 · H 1,254 · L 1,253 · C 1,25412:50 · O 1,254 · H 1,254 · L 1,253 · C 1,25412:55 · O 1,254 · H 1,254 · L 1,253 · C 1,25413:00 · O 1,254 · H 1,254 · L 1,253 · C 1,25413:05 · O 1,254 · H 1,255 · L 1,253 · C 1,25413:10 · O 1,255 · H 1,255 · L 1,253 · C 1,25413:15 · O 1,254 · H 1,254 · L 1,253 · C 1,25313:20 · O 1,254 · H 1,255 · L 1,253 · C 1,25413:25 · O 1,254 · H 1,255 · L 1,251 · C 1,25213:30 · O 1,252 · H 1,253 · L 1,252 · C 1,25213:35 · O 1,252 · H 1,253 · L 1,252 · C 1,25213:40 · O 1,252 · H 1,252 · L 1,249 · C 1,24913:45 · O 1,249 · H 1,250 · L 1,247 · C 1,25013:50 · O 1,249 · H 1,249 · L 1,246 · C 1,24813:55 · O 1,247 · H 1,248 · L 1,245 · C 1,24514:00 · O 1,246 · H 1,248 · L 1,246 · C 1,24614:05 · O 1,246 · H 1,248 · L 1,246 · C 1,24714:10 · O 1,247 · H 1,247 · L 1,246 · C 1,24714:15 · O 1,247 · H 1,247 · L 1,246 · C 1,24614:20 · O 1,246 · H 1,246 · L 1,244 · C 1,24514:25 · O 1,245 · H 1,246 · L 1,243 · C 1,24514:30 · O 1,245 · H 1,245 · L 1,244 · C 1,24514:35 · O 1,246 · H 1,247 · L 1,245 · C 1,24714:40 · O 1,247 · H 1,247 · L 1,246 · C 1,24614:45 · O 1,246 · H 1,246 · L 1,245 · C 1,24614:50 · O 1,245 · H 1,246 · L 1,244 · C 1,24414:55 · O 1,244 · H 1,245 · L 1,243 · C 1,24415:00 · O 1,244 · H 1,245 · L 1,243 · C 1,24515:05 · O 1,245 · H 1,246 · L 1,244 · C 1,24515:10 · O 1,245 · H 1,246 · L 1,244 · C 1,245
1,2631,2531,24309:1510:0011:0012:0013:0014:0015:0009:15 · O 1,253 · H 1,263 · L 1,245 · C 1,26309:30 · O 1,263 · H 1,263 · L 1,257 · C 1,25909:45 · O 1,259 · H 1,260 · L 1,255 · C 1,25610:00 · O 1,256 · H 1,256 · L 1,253 · C 1,25410:15 · O 1,254 · H 1,257 · L 1,254 · C 1,25610:30 · O 1,256 · H 1,258 · L 1,254 · C 1,25510:45 · O 1,255 · H 1,257 · L 1,254 · C 1,25711:00 · O 1,257 · H 1,257 · L 1,252 · C 1,25311:15 · O 1,252 · H 1,254 · L 1,250 · C 1,25111:30 · O 1,251 · H 1,253 · L 1,251 · C 1,25311:45 · O 1,253 · H 1,254 · L 1,252 · C 1,25312:00 · O 1,253 · H 1,256 · L 1,252 · C 1,25512:15 · O 1,256 · H 1,257 · L 1,251 · C 1,25412:30 · O 1,254 · H 1,254 · L 1,253 · C 1,25312:45 · O 1,253 · H 1,254 · L 1,253 · C 1,25413:00 · O 1,254 · H 1,255 · L 1,253 · C 1,25413:15 · O 1,254 · H 1,255 · L 1,251 · C 1,25213:30 · O 1,252 · H 1,253 · L 1,249 · C 1,24913:45 · O 1,249 · H 1,250 · L 1,245 · C 1,24514:00 · O 1,246 · H 1,248 · L 1,246 · C 1,24714:15 · O 1,247 · H 1,247 · L 1,243 · C 1,24514:30 · O 1,245 · H 1,247 · L 1,244 · C 1,24614:45 · O 1,246 · H 1,246 · L 1,243 · C 1,24415:00 · O 1,244 · H 1,246 · L 1,243 · C 1,245

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 ₹1,253.10 ₹1,258.40 ₹1,244.60 ₹1,256.50 — 81,321
09:20 ₹1,256.40 ₹1,262.00 ₹1,253.90 ₹1,256.50 +0.00% 55,172
09:25 ₹1,256.90 ₹1,263.00 ₹1,255.40 ₹1,263.00 +0.52% 32,336
09:30 ₹1,263.30 ₹1,263.30 ₹1,258.90 ₹1,259.40 -0.29% 33,384
09:35 ₹1,258.90 ₹1,260.50 ₹1,258.30 ₹1,258.60 -0.06% 11,074
09:40 ₹1,258.60 ₹1,259.90 ₹1,256.80 ₹1,258.90 +0.02% 12,606
09:45 ₹1,258.90 ₹1,259.60 ₹1,255.10 ₹1,257.60 -0.10% 13,506
09:50 ₹1,257.70 ₹1,259.40 ₹1,256.70 ₹1,258.50 +0.07% 8,394
09:55 ₹1,258.10 ₹1,258.10 ₹1,255.00 ₹1,255.50 -0.24% 8,662
10:00 ₹1,255.50 ₹1,256.20 ₹1,253.40 ₹1,254.30 -0.10% 9,869
10:05 ₹1,254.10 ₹1,255.50 ₹1,254.00 ₹1,255.10 +0.06% 5,545
10:10 ₹1,254.50 ₹1,255.70 ₹1,253.80 ₹1,253.80 -0.10% 7,245
10:15 ₹1,254.40 ₹1,256.80 ₹1,253.80 ₹1,256.60 +0.22% 7,952
10:20 ₹1,256.60 ₹1,257.10 ₹1,254.60 ₹1,256.40 -0.02% 6,041
10:25 ₹1,255.90 ₹1,256.00 ₹1,254.70 ₹1,255.60 -0.06% 9,246
10:30 ₹1,256.10 ₹1,257.80 ₹1,255.50 ₹1,257.40 +0.14% 3,617
10:35 ₹1,257.40 ₹1,258.10 ₹1,256.00 ₹1,256.20 -0.10% 5,900
10:40 ₹1,256.20 ₹1,256.40 ₹1,253.80 ₹1,254.90 -0.10% 5,402
10:45 ₹1,254.70 ₹1,255.90 ₹1,253.60 ₹1,255.30 +0.03% 3,118
10:50 ₹1,255.30 ₹1,257.10 ₹1,255.00 ₹1,255.90 +0.05% 4,700
10:55 ₹1,256.30 ₹1,256.90 ₹1,255.50 ₹1,256.80 +0.07% 3,918
11:00 ₹1,256.90 ₹1,256.90 ₹1,255.40 ₹1,255.40 -0.11% 2,160
11:05 ₹1,255.40 ₹1,257.30 ₹1,254.80 ₹1,257.00 +0.13% 4,350
11:10 ₹1,256.50 ₹1,257.10 ₹1,252.40 ₹1,252.80 -0.33% 9,757
11:15 ₹1,252.40 ₹1,253.50 ₹1,252.20 ₹1,252.90 +0.01% 6,701
11:20 ₹1,253.30 ₹1,253.30 ₹1,250.30 ₹1,250.50 -0.19% 10,771
11:25 ₹1,250.00 ₹1,251.40 ₹1,250.00 ₹1,251.40 +0.07% 4,215
11:30 ₹1,251.30 ₹1,252.30 ₹1,251.00 ₹1,252.30 +0.07% 4,694
11:35 ₹1,252.40 ₹1,252.50 ₹1,250.60 ₹1,251.50 -0.06% 2,563
11:40 ₹1,251.70 ₹1,252.60 ₹1,251.10 ₹1,252.50 +0.08% 3,243
11:45 ₹1,252.50 ₹1,253.70 ₹1,252.00 ₹1,252.60 +0.01% 1,930
11:50 ₹1,252.60 ₹1,253.00 ₹1,252.30 ₹1,252.90 +0.02% 1,489
11:55 ₹1,252.80 ₹1,253.20 ₹1,251.60 ₹1,253.20 +0.02% 4,877
12:00 ₹1,252.60 ₹1,254.40 ₹1,252.20 ₹1,253.50 +0.02% 2,900
12:05 ₹1,253.50 ₹1,254.20 ₹1,253.50 ₹1,254.00 +0.04% 2,728
12:10 ₹1,253.70 ₹1,256.00 ₹1,253.50 ₹1,255.40 +0.11% 6,308
12:15 ₹1,256.40 ₹1,256.90 ₹1,254.90 ₹1,255.00 -0.03% 5,301
12:20 ₹1,255.00 ₹1,255.00 ₹1,253.50 ₹1,254.30 -0.06% 2,886
12:25 ₹1,254.30 ₹1,254.70 ₹1,251.40 ₹1,253.80 -0.04% 24,305
12:30 ₹1,253.80 ₹1,254.30 ₹1,253.00 ₹1,253.60 -0.02% 9,028
12:35 ₹1,253.60 ₹1,254.40 ₹1,252.70 ₹1,253.50 -0.01% 5,108
12:40 ₹1,253.50 ₹1,253.80 ₹1,252.90 ₹1,253.40 -0.01% 2,129
12:45 ₹1,253.30 ₹1,254.10 ₹1,253.00 ₹1,254.00 +0.05% 2,789
12:50 ₹1,254.00 ₹1,254.40 ₹1,252.90 ₹1,253.90 -0.01% 3,879
12:55 ₹1,253.60 ₹1,253.80 ₹1,252.50 ₹1,253.60 -0.02% 1,750
13:00 ₹1,253.60 ₹1,254.30 ₹1,252.80 ₹1,253.70 +0.01% 7,606
13:05 ₹1,253.70 ₹1,255.40 ₹1,253.00 ₹1,254.20 +0.04% 5,566
13:10 ₹1,254.60 ₹1,254.70 ₹1,253.00 ₹1,253.80 -0.03% 3,862
13:15 ₹1,253.50 ₹1,254.00 ₹1,252.80 ₹1,253.20 -0.05% 2,057
13:20 ₹1,253.80 ₹1,254.90 ₹1,253.30 ₹1,254.40 +0.10% 3,990
13:25 ₹1,254.10 ₹1,254.60 ₹1,251.00 ₹1,252.20 -0.18% 6,043
13:30 ₹1,252.00 ₹1,252.90 ₹1,251.60 ₹1,252.40 +0.02% 2,644
13:35 ₹1,252.40 ₹1,252.80 ₹1,251.60 ₹1,252.20 -0.02% 4,669
13:40 ₹1,251.70 ₹1,252.10 ₹1,249.30 ₹1,249.40 -0.22% 11,015
13:45 ₹1,249.40 ₹1,249.90 ₹1,247.10 ₹1,249.50 +0.01% 13,344
13:50 ₹1,248.90 ₹1,249.40 ₹1,246.30 ₹1,247.70 -0.14% 11,900
13:55 ₹1,247.10 ₹1,247.70 ₹1,245.00 ₹1,245.40 -0.18% 10,275
14:00 ₹1,245.70 ₹1,247.50 ₹1,245.50 ₹1,245.50 +0.01% 6,574
14:05 ₹1,245.80 ₹1,247.70 ₹1,245.50 ₹1,247.30 +0.14% 8,721
14:10 ₹1,247.00 ₹1,247.20 ₹1,245.80 ₹1,246.60 -0.06% 4,989
14:15 ₹1,247.00 ₹1,247.10 ₹1,245.90 ₹1,245.90 -0.06% 6,794
14:20 ₹1,246.00 ₹1,246.00 ₹1,243.90 ₹1,244.60 -0.10% 19,897
14:25 ₹1,244.80 ₹1,245.50 ₹1,243.40 ₹1,244.70 +0.01% 8,180
14:30 ₹1,244.70 ₹1,245.40 ₹1,243.60 ₹1,245.10 +0.03% 8,355
14:35 ₹1,245.70 ₹1,246.90 ₹1,244.50 ₹1,246.90 +0.14% 11,613
14:40 ₹1,246.80 ₹1,247.10 ₹1,245.50 ₹1,245.50 -0.11% 9,725
14:45 ₹1,245.50 ₹1,245.80 ₹1,244.90 ₹1,245.60 +0.01% 20,487
14:50 ₹1,245.30 ₹1,246.00 ₹1,244.40 ₹1,244.40 -0.10% 10,198
14:55 ₹1,244.30 ₹1,244.90 ₹1,242.80 ₹1,243.50 -0.07% 25,370
15:00 ₹1,243.60 ₹1,245.30 ₹1,243.10 ₹1,244.80 +0.10% 27,950
15:05 ₹1,244.80 ₹1,245.60 ₹1,243.60 ₹1,245.00 +0.02% 46,172
15:10 ₹1,244.70 ₹1,246.10 ₹1,244.30 ₹1,245.20 +0.02% 52,172