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.

25 Sep 2026

exchange daily bar: O ₹1,241.00 · H ₹1,266.50 · L ₹1,234.60 · C ₹1,258.00
Open ₹1,247.00 High ₹1,266.50 Low ₹1,234.60 Close ₹1,257.10 ▲ +0.81% in the session
1,2671,2511,23509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,247 · H 1,247 · L 1,235 · C 1,24209:20 · O 1,242 · H 1,245 · L 1,240 · C 1,24509:25 · O 1,245 · H 1,255 · L 1,244 · C 1,25409:30 · O 1,255 · H 1,256 · L 1,252 · C 1,25609:35 · O 1,257 · H 1,258 · L 1,251 · C 1,25109:40 · O 1,252 · H 1,254 · L 1,250 · C 1,25009:45 · O 1,250 · H 1,252 · L 1,249 · C 1,24909:50 · O 1,250 · H 1,253 · L 1,247 · C 1,24909:55 · O 1,249 · H 1,251 · L 1,248 · C 1,24910:00 · O 1,249 · H 1,252 · L 1,247 · C 1,25010:05 · O 1,251 · H 1,251 · L 1,249 · C 1,25110:10 · O 1,251 · H 1,255 · L 1,249 · C 1,25110:15 · O 1,251 · H 1,256 · L 1,251 · C 1,25610:20 · O 1,255 · H 1,258 · L 1,252 · C 1,25310:25 · O 1,253 · H 1,258 · L 1,252 · C 1,25510:30 · O 1,255 · H 1,258 · L 1,254 · C 1,25610:35 · O 1,257 · H 1,261 · L 1,256 · C 1,25910:40 · O 1,259 · H 1,261 · L 1,258 · C 1,25910:45 · O 1,259 · H 1,259 · L 1,256 · C 1,25610:50 · O 1,256 · H 1,260 · L 1,256 · C 1,26010:55 · O 1,260 · H 1,262 · L 1,260 · C 1,26111:00 · O 1,261 · H 1,263 · L 1,261 · C 1,26211:05 · O 1,262 · H 1,263 · L 1,261 · C 1,26211:10 · O 1,261 · H 1,261 · L 1,257 · C 1,26011:15 · O 1,260 · H 1,260 · L 1,257 · C 1,25711:20 · O 1,257 · H 1,260 · L 1,256 · C 1,25911:25 · O 1,259 · H 1,259 · L 1,258 · C 1,25811:30 · O 1,259 · H 1,260 · L 1,257 · C 1,25711:35 · O 1,257 · H 1,259 · L 1,254 · C 1,25811:40 · O 1,258 · H 1,259 · L 1,258 · C 1,25911:45 · O 1,259 · H 1,259 · L 1,257 · C 1,25811:50 · O 1,258 · H 1,259 · L 1,257 · C 1,25911:55 · O 1,259 · H 1,261 · L 1,259 · C 1,26012:00 · O 1,260 · H 1,260 · L 1,258 · C 1,25812:05 · O 1,259 · H 1,260 · L 1,257 · C 1,26012:10 · O 1,260 · H 1,261 · L 1,259 · C 1,26012:15 · O 1,261 · H 1,261 · L 1,259 · C 1,26112:20 · O 1,261 · H 1,261 · L 1,260 · C 1,26012:25 · O 1,260 · 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 1,258 · C 1,26012:40 · O 1,260 · H 1,260 · L 1,256 · C 1,25712:45 · O 1,257 · H 1,258 · L 1,256 · C 1,25812:50 · O 1,258 · H 1,259 · L 1,257 · C 1,25812:55 · O 1,258 · H 1,259 · L 1,257 · C 1,25813:00 · O 1,259 · H 1,259 · L 1,258 · C 1,25913:05 · O 1,259 · H 1,261 · L 1,258 · C 1,25813:10 · O 1,258 · H 1,258 · L 1,257 · C 1,25713:15 · O 1,257 · H 1,259 · L 1,256 · C 1,25713:20 · O 1,258 · H 1,259 · L 1,257 · C 1,25913:25 · O 1,259 · H 1,260 · L 1,257 · C 1,25813:30 · O 1,258 · H 1,258 · L 1,257 · C 1,25713:35 · O 1,258 · H 1,263 · L 1,257 · C 1,26313:40 · O 1,263 · H 1,264 · L 1,262 · C 1,26313:45 · O 1,263 · H 1,263 · L 1,260 · C 1,26113:50 · O 1,261 · H 1,262 · L 1,260 · C 1,26113:55 · O 1,261 · H 1,262 · L 1,261 · C 1,26214:00 · O 1,263 · H 1,267 · L 1,262 · C 1,26514:05 · O 1,266 · H 1,266 · L 1,261 · C 1,26114:10 · O 1,261 · H 1,262 · L 1,261 · C 1,26114:15 · O 1,261 · H 1,263 · L 1,261 · C 1,26214:20 · O 1,262 · H 1,262 · L 1,258 · C 1,25814:25 · O 1,258 · H 1,260 · L 1,258 · C 1,25814:30 · O 1,259 · H 1,259 · L 1,257 · C 1,25814:35 · O 1,257 · H 1,258 · L 1,257 · C 1,25814:40 · O 1,258 · H 1,259 · L 1,257 · C 1,25714:45 · O 1,257 · H 1,258 · L 1,256 · C 1,25714:50 · O 1,256 · H 1,257 · L 1,256 · C 1,25714:55 · O 1,257 · H 1,257 · L 1,256 · C 1,25615:00 · O 1,257 · H 1,257 · L 1,256 · C 1,25715:05 · O 1,256 · H 1,259 · L 1,256 · C 1,25915:10 · O 1,259 · H 1,261 · L 1,258 · C 1,26015:15 · O 1,257 · H 1,257 · L 1,257 · C 1,257
1,2671,2511,23509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,247 · H 1,255 · L 1,235 · C 1,25409:30 · O 1,255 · H 1,258 · L 1,250 · C 1,25009:45 · O 1,250 · H 1,253 · L 1,247 · C 1,24910:00 · O 1,249 · H 1,255 · L 1,247 · C 1,25110:15 · O 1,251 · H 1,258 · L 1,251 · C 1,25510:30 · O 1,255 · H 1,261 · L 1,254 · C 1,25910:45 · O 1,259 · H 1,262 · L 1,256 · C 1,26111:00 · O 1,261 · H 1,263 · L 1,257 · C 1,26011:15 · O 1,260 · H 1,260 · L 1,256 · C 1,25811:30 · O 1,259 · H 1,260 · L 1,254 · C 1,25911:45 · O 1,259 · H 1,261 · L 1,257 · C 1,26012:00 · O 1,260 · H 1,261 · L 1,257 · C 1,26012:15 · O 1,261 · H 1,262 · L 1,259 · C 1,26212:30 · O 1,262 · H 1,262 · L 1,256 · C 1,25712:45 · O 1,257 · H 1,259 · L 1,256 · C 1,25813:00 · O 1,259 · H 1,261 · L 1,257 · C 1,25713:15 · O 1,257 · H 1,260 · L 1,256 · C 1,25813:30 · O 1,258 · H 1,264 · L 1,257 · C 1,26313:45 · O 1,263 · H 1,263 · L 1,260 · C 1,26214:00 · O 1,263 · H 1,267 · L 1,261 · C 1,26114:15 · O 1,261 · H 1,263 · L 1,258 · C 1,25814:30 · O 1,259 · H 1,259 · L 1,257 · C 1,25714:45 · O 1,257 · H 1,258 · L 1,256 · C 1,25615:00 · O 1,257 · H 1,261 · L 1,256 · C 1,26015:15 · O 1,257 · H 1,257 · L 1,257 · C 1,257

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 ₹1,247.00 ₹1,247.00 ₹1,234.60 ₹1,241.80 — 90,207
09:20 ₹1,242.20 ₹1,245.20 ₹1,240.20 ₹1,244.80 +0.24% 40,931
09:25 ₹1,244.90 ₹1,254.80 ₹1,244.00 ₹1,254.20 +0.76% 55,823
09:30 ₹1,254.90 ₹1,256.40 ₹1,252.00 ₹1,256.20 +0.16% 38,338
09:35 ₹1,257.00 ₹1,258.00 ₹1,251.40 ₹1,251.40 -0.38% 38,889
09:40 ₹1,251.80 ₹1,254.00 ₹1,249.70 ₹1,250.20 -0.10% 23,947
09:45 ₹1,250.20 ₹1,252.00 ₹1,249.30 ₹1,249.30 -0.07% 10,737
09:50 ₹1,249.80 ₹1,252.50 ₹1,247.10 ₹1,249.20 -0.01% 25,494
09:55 ₹1,249.20 ₹1,250.70 ₹1,248.10 ₹1,248.60 -0.05% 15,611
10:00 ₹1,248.60 ₹1,251.60 ₹1,246.50 ₹1,250.30 +0.14% 17,044
10:05 ₹1,250.50 ₹1,251.00 ₹1,248.70 ₹1,251.00 +0.06% 9,298
10:10 ₹1,251.00 ₹1,254.60 ₹1,248.80 ₹1,250.50 -0.04% 31,383
10:15 ₹1,251.10 ₹1,255.60 ₹1,250.80 ₹1,255.60 +0.41% 14,313
10:20 ₹1,254.90 ₹1,257.80 ₹1,252.30 ₹1,253.20 -0.19% 44,737
10:25 ₹1,252.80 ₹1,257.50 ₹1,252.00 ₹1,255.40 +0.18% 27,647
10:30 ₹1,255.40 ₹1,258.00 ₹1,254.20 ₹1,256.00 +0.05% 19,867
10:35 ₹1,256.70 ₹1,261.00 ₹1,256.40 ₹1,258.90 +0.23% 62,183
10:40 ₹1,259.00 ₹1,261.00 ₹1,258.00 ₹1,258.60 -0.02% 16,675
10:45 ₹1,258.60 ₹1,258.60 ₹1,255.50 ₹1,256.00 -0.21% 16,049
10:50 ₹1,256.30 ₹1,259.90 ₹1,255.90 ₹1,259.90 +0.31% 10,593
10:55 ₹1,259.50 ₹1,262.00 ₹1,259.50 ₹1,261.00 +0.09% 20,731
11:00 ₹1,261.30 ₹1,263.30 ₹1,261.20 ₹1,262.00 +0.08% 23,142
11:05 ₹1,262.00 ₹1,262.70 ₹1,261.00 ₹1,261.90 -0.01% 9,870
11:10 ₹1,261.00 ₹1,261.20 ₹1,257.40 ₹1,259.90 -0.16% 23,093
11:15 ₹1,259.80 ₹1,260.00 ₹1,257.00 ₹1,257.30 -0.21% 11,062
11:20 ₹1,257.30 ₹1,259.50 ₹1,255.80 ₹1,258.60 +0.10% 9,070
11:25 ₹1,258.60 ₹1,259.30 ₹1,258.00 ₹1,258.40 -0.02% 4,182
11:30 ₹1,258.60 ₹1,259.50 ₹1,256.60 ₹1,256.80 -0.13% 7,066
11:35 ₹1,257.00 ₹1,258.60 ₹1,254.00 ₹1,257.80 +0.08% 22,485
11:40 ₹1,258.40 ₹1,259.40 ₹1,257.70 ₹1,258.50 +0.06% 4,504
11:45 ₹1,258.90 ₹1,258.90 ₹1,257.20 ₹1,257.80 -0.06% 6,047
11:50 ₹1,257.80 ₹1,258.90 ₹1,257.40 ₹1,258.90 +0.09% 3,232
11:55 ₹1,258.90 ₹1,261.10 ₹1,258.50 ₹1,259.90 +0.08% 7,665
12:00 ₹1,260.00 ₹1,260.40 ₹1,257.60 ₹1,258.00 -0.15% 7,747
12:05 ₹1,258.50 ₹1,260.30 ₹1,257.00 ₹1,259.60 +0.13% 40,125
12:10 ₹1,260.00 ₹1,261.00 ₹1,259.00 ₹1,260.40 +0.06% 9,574
12:15 ₹1,260.50 ₹1,261.30 ₹1,259.40 ₹1,260.50 +0.01% 3,285
12:20 ₹1,260.60 ₹1,261.10 ₹1,260.00 ₹1,260.30 -0.02% 3,170
12:25 ₹1,260.30 ₹1,261.70 ₹1,259.60 ₹1,261.60 +0.10% 7,219
12:30 ₹1,261.60 ₹1,261.60 ₹1,260.00 ₹1,261.00 -0.05% 5,592
12:35 ₹1,260.90 ₹1,260.90 ₹1,258.40 ₹1,260.30 -0.06% 8,955
12:40 ₹1,260.30 ₹1,260.30 ₹1,256.40 ₹1,256.50 -0.30% 6,987
12:45 ₹1,256.50 ₹1,258.40 ₹1,256.20 ₹1,257.90 +0.11% 7,488
12:50 ₹1,257.90 ₹1,258.80 ₹1,257.10 ₹1,257.50 -0.03% 7,663
12:55 ₹1,258.00 ₹1,258.80 ₹1,257.00 ₹1,258.00 +0.04% 10,896
13:00 ₹1,258.90 ₹1,259.40 ₹1,257.90 ₹1,258.90 +0.07% 6,908
13:05 ₹1,259.40 ₹1,260.60 ₹1,257.70 ₹1,257.70 -0.10% 8,423
13:10 ₹1,258.00 ₹1,258.40 ₹1,256.60 ₹1,256.80 -0.07% 11,787
13:15 ₹1,257.00 ₹1,258.60 ₹1,256.00 ₹1,257.40 +0.05% 6,095
13:20 ₹1,257.80 ₹1,259.00 ₹1,257.20 ₹1,258.90 +0.12% 7,591
13:25 ₹1,259.40 ₹1,259.60 ₹1,257.00 ₹1,257.60 -0.10% 11,184
13:30 ₹1,258.30 ₹1,258.30 ₹1,256.50 ₹1,257.10 -0.04% 6,698
13:35 ₹1,257.70 ₹1,263.00 ₹1,257.10 ₹1,262.60 +0.44% 40,401
13:40 ₹1,262.60 ₹1,264.30 ₹1,261.50 ₹1,262.60 +0.00% 34,126
13:45 ₹1,262.50 ₹1,262.50 ₹1,260.30 ₹1,261.20 -0.11% 9,084
13:50 ₹1,261.30 ₹1,261.90 ₹1,260.40 ₹1,261.30 +0.01% 13,976
13:55 ₹1,261.10 ₹1,262.30 ₹1,260.50 ₹1,261.90 +0.05% 8,954
14:00 ₹1,262.50 ₹1,266.50 ₹1,262.10 ₹1,265.00 +0.25% 57,388
14:05 ₹1,265.50 ₹1,266.00 ₹1,260.80 ₹1,260.90 -0.32% 18,978
14:10 ₹1,261.00 ₹1,262.00 ₹1,260.60 ₹1,261.40 +0.04% 24,460
14:15 ₹1,261.40 ₹1,262.90 ₹1,261.40 ₹1,262.30 +0.07% 13,180
14:20 ₹1,261.50 ₹1,261.50 ₹1,257.60 ₹1,258.10 -0.33% 17,815
14:25 ₹1,258.30 ₹1,259.80 ₹1,257.50 ₹1,258.00 -0.01% 19,833
14:30 ₹1,258.50 ₹1,259.10 ₹1,257.20 ₹1,257.70 -0.02% 12,374
14:35 ₹1,257.40 ₹1,258.30 ₹1,257.20 ₹1,258.20 +0.04% 14,258
14:40 ₹1,257.90 ₹1,258.50 ₹1,256.70 ₹1,256.90 -0.10% 13,328
14:45 ₹1,257.20 ₹1,258.40 ₹1,256.20 ₹1,256.70 -0.02% 16,764
14:50 ₹1,256.10 ₹1,256.90 ₹1,255.70 ₹1,256.80 +0.01% 15,059
14:55 ₹1,256.80 ₹1,257.40 ₹1,255.80 ₹1,256.00 -0.06% 52,323
15:00 ₹1,256.50 ₹1,257.00 ₹1,256.00 ₹1,256.50 +0.04% 34,551
15:05 ₹1,256.30 ₹1,259.40 ₹1,256.30 ₹1,259.40 +0.23% 119,884
15:10 ₹1,259.00 ₹1,261.30 ₹1,258.40 ₹1,260.00 +0.05% 74,962
15:15 ₹1,257.10 ₹1,257.10 ₹1,257.10 ₹1,257.10 -0.23% 117