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.

28 Sep 2026

exchange daily bar: O ₹1,252.00 · H ₹1,267.30 · L ₹1,241.80 · C ₹1,252.60
Open ₹1,248.00 High ₹1,267.30 Low ₹1,241.80 Close ₹1,252.60 ▲ +0.37% in the session
1,2671,2551,24209:1510:0011:0012:0013:0014:0015:0015:5009:15 · O 1,248 · H 1,263 · L 1,248 · C 1,25509:20 · O 1,255 · H 1,258 · L 1,253 · C 1,25709:25 · O 1,257 · H 1,258 · L 1,255 · C 1,25609:30 · O 1,256 · H 1,260 · L 1,256 · C 1,25909:35 · O 1,259 · H 1,259 · L 1,256 · C 1,25609:40 · O 1,256 · H 1,256 · L 1,249 · C 1,25209:45 · O 1,252 · H 1,254 · L 1,252 · C 1,25409:50 · O 1,253 · H 1,255 · L 1,250 · C 1,25109:55 · O 1,251 · H 1,254 · L 1,250 · C 1,25010:00 · O 1,251 · H 1,251 · L 1,249 · C 1,25010:05 · O 1,250 · H 1,252 · L 1,249 · C 1,25210:10 · O 1,252 · H 1,253 · L 1,250 · C 1,25210:15 · O 1,252 · H 1,253 · L 1,249 · C 1,25110:20 · O 1,252 · H 1,252 · L 1,251 · C 1,25210:25 · O 1,251 · H 1,252 · L 1,250 · C 1,25010:30 · O 1,250 · H 1,251 · L 1,250 · C 1,25110:35 · O 1,251 · H 1,253 · L 1,250 · C 1,25110:40 · O 1,251 · H 1,251 · L 1,249 · C 1,24910:45 · O 1,250 · H 1,251 · L 1,250 · C 1,25110:50 · O 1,250 · H 1,252 · L 1,250 · C 1,25010:55 · O 1,250 · H 1,250 · L 1,248 · C 1,25011:00 · O 1,250 · H 1,250 · L 1,248 · C 1,24911:05 · O 1,248 · H 1,249 · L 1,247 · C 1,24811:10 · O 1,248 · H 1,248 · L 1,242 · C 1,24311:15 · O 1,243 · H 1,244 · L 1,242 · C 1,24411:20 · O 1,245 · H 1,245 · L 1,242 · C 1,24311:25 · O 1,243 · H 1,245 · L 1,243 · C 1,24411:30 · O 1,244 · H 1,245 · L 1,243 · C 1,24511:35 · O 1,244 · H 1,245 · L 1,244 · C 1,24511:40 · O 1,245 · H 1,247 · L 1,244 · C 1,24511:45 · O 1,246 · H 1,247 · L 1,245 · C 1,24611:50 · O 1,246 · H 1,248 · L 1,245 · C 1,24711:55 · O 1,247 · H 1,247 · L 1,245 · C 1,24612:00 · O 1,246 · H 1,249 · L 1,245 · C 1,24812:05 · O 1,248 · H 1,251 · L 1,247 · C 1,25112:10 · O 1,251 · H 1,251 · L 1,247 · C 1,24912:15 · O 1,249 · H 1,250 · L 1,248 · C 1,24912:20 · O 1,248 · H 1,249 · L 1,247 · C 1,24912:25 · O 1,249 · H 1,250 · L 1,248 · C 1,25012:30 · O 1,250 · H 1,250 · L 1,248 · C 1,24812:35 · O 1,248 · H 1,249 · L 1,247 · C 1,24812:40 · O 1,248 · H 1,249 · L 1,247 · C 1,24812:45 · O 1,248 · H 1,249 · L 1,248 · C 1,24912:50 · O 1,249 · H 1,249 · L 1,248 · C 1,24812:55 · O 1,248 · H 1,249 · L 1,248 · C 1,24913:00 · O 1,248 · H 1,250 · L 1,248 · C 1,24913:05 · O 1,249 · H 1,253 · L 1,249 · C 1,25313:10 · O 1,253 · H 1,255 · L 1,253 · C 1,25413:15 · O 1,255 · H 1,258 · L 1,255 · C 1,25713:20 · O 1,257 · H 1,259 · L 1,256 · C 1,25713:25 · O 1,258 · H 1,259 · L 1,256 · C 1,25613:30 · O 1,256 · H 1,256 · L 1,255 · C 1,25513:35 · O 1,255 · H 1,259 · L 1,255 · C 1,25813:40 · O 1,259 · H 1,260 · L 1,257 · C 1,25813:45 · O 1,258 · H 1,259 · L 1,257 · C 1,25813:50 · O 1,258 · H 1,259 · L 1,257 · C 1,25813:55 · O 1,258 · H 1,259 · L 1,258 · C 1,25814:00 · O 1,259 · H 1,259 · L 1,258 · C 1,25914:05 · O 1,258 · H 1,267 · L 1,257 · C 1,26414:10 · O 1,264 · H 1,264 · L 1,261 · C 1,26214:15 · O 1,262 · H 1,262 · L 1,259 · C 1,26014:20 · O 1,260 · H 1,261 · L 1,257 · C 1,25814:25 · O 1,257 · H 1,258 · L 1,256 · C 1,25714:30 · O 1,256 · H 1,257 · L 1,253 · C 1,25314:35 · O 1,253 · H 1,254 · L 1,251 · C 1,25114:40 · O 1,252 · H 1,252 · L 1,250 · C 1,25214:45 · O 1,251 · H 1,255 · L 1,251 · C 1,25414:50 · O 1,254 · H 1,254 · L 1,253 · C 1,25414:55 · O 1,253 · H 1,254 · L 1,252 · C 1,25215:00 · O 1,252 · H 1,255 · L 1,252 · C 1,25515:05 · O 1,255 · H 1,255 · L 1,254 · C 1,25515:10 · O 1,256 · H 1,257 · L 1,255 · C 1,25515:15 · O 1,255 · H 1,255 · L 1,255 · C 1,25515:29 · O 1,253 · H 1,253 · L 1,253 · C 1,25315:50 · O 1,253 · H 1,253 · L 1,253 · C 1,253
1,2671,2551,24209:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,248 · H 1,263 · L 1,248 · C 1,25609:30 · O 1,256 · H 1,260 · L 1,249 · C 1,25209:45 · O 1,252 · H 1,255 · L 1,250 · C 1,25010:00 · O 1,251 · H 1,253 · L 1,249 · C 1,25210:15 · O 1,252 · H 1,253 · L 1,249 · C 1,25010:30 · O 1,250 · H 1,253 · L 1,249 · C 1,24910:45 · O 1,250 · H 1,252 · L 1,248 · C 1,25011:00 · O 1,250 · H 1,250 · L 1,242 · C 1,24311:15 · O 1,243 · H 1,245 · L 1,242 · C 1,24411:30 · O 1,244 · H 1,247 · L 1,243 · C 1,24511:45 · O 1,246 · H 1,248 · L 1,245 · C 1,24612:00 · O 1,246 · H 1,251 · L 1,245 · C 1,24912:15 · O 1,249 · H 1,250 · L 1,247 · C 1,25012:30 · O 1,250 · H 1,250 · L 1,247 · C 1,24812:45 · O 1,248 · H 1,249 · L 1,248 · C 1,24913:00 · O 1,248 · H 1,255 · L 1,248 · C 1,25413:15 · O 1,255 · H 1,259 · L 1,255 · C 1,25613:30 · O 1,256 · H 1,260 · L 1,255 · C 1,25813:45 · O 1,258 · H 1,259 · L 1,257 · C 1,25814:00 · O 1,259 · H 1,267 · L 1,257 · C 1,26214:15 · O 1,262 · H 1,262 · L 1,256 · C 1,25714:30 · O 1,256 · H 1,257 · L 1,250 · C 1,25214:45 · O 1,251 · H 1,255 · L 1,251 · C 1,25215:00 · O 1,252 · H 1,257 · L 1,252 · C 1,25515:15 · O 1,255 · H 1,255 · L 1,253 · C 1,25315:45 · O 1,253 · H 1,253 · L 1,253 · C 1,253

75 five-minute candles · 26 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,248.00 ₹1,263.00 ₹1,248.00 ₹1,255.20 — 98,501
09:20 ₹1,254.90 ₹1,257.60 ₹1,252.60 ₹1,256.80 +0.13% 30,193
09:25 ₹1,256.70 ₹1,258.40 ₹1,255.20 ₹1,256.10 -0.06% 19,490
09:30 ₹1,255.80 ₹1,259.80 ₹1,255.80 ₹1,259.00 +0.23% 21,482
09:35 ₹1,258.90 ₹1,258.90 ₹1,255.80 ₹1,255.80 -0.25% 22,734
09:40 ₹1,255.80 ₹1,256.20 ₹1,249.00 ₹1,251.60 -0.33% 45,098
09:45 ₹1,252.30 ₹1,254.00 ₹1,252.30 ₹1,253.90 +0.18% 19,986
09:50 ₹1,253.10 ₹1,254.70 ₹1,250.30 ₹1,250.60 -0.26% 21,410
09:55 ₹1,251.00 ₹1,253.50 ₹1,249.50 ₹1,250.10 -0.04% 20,918
10:00 ₹1,250.50 ₹1,250.60 ₹1,248.50 ₹1,249.60 -0.04% 19,105
10:05 ₹1,249.90 ₹1,251.70 ₹1,249.20 ₹1,251.50 +0.15% 17,006
10:10 ₹1,251.60 ₹1,252.90 ₹1,250.40 ₹1,252.00 +0.04% 17,999
10:15 ₹1,252.00 ₹1,252.50 ₹1,249.00 ₹1,251.10 -0.07% 12,375
10:20 ₹1,251.70 ₹1,252.40 ₹1,250.50 ₹1,251.50 +0.03% 7,477
10:25 ₹1,251.30 ₹1,251.60 ₹1,249.50 ₹1,250.20 -0.10% 10,301
10:30 ₹1,250.20 ₹1,251.20 ₹1,250.00 ₹1,250.60 +0.03% 5,765
10:35 ₹1,251.10 ₹1,252.50 ₹1,249.80 ₹1,251.00 +0.03% 15,148
10:40 ₹1,250.80 ₹1,251.00 ₹1,249.00 ₹1,249.20 -0.14% 10,636
10:45 ₹1,249.80 ₹1,251.10 ₹1,249.50 ₹1,250.50 +0.10% 8,200
10:50 ₹1,250.10 ₹1,251.50 ₹1,250.00 ₹1,250.20 -0.02% 22,030
10:55 ₹1,249.90 ₹1,250.00 ₹1,247.80 ₹1,249.90 -0.02% 23,385
11:00 ₹1,249.90 ₹1,250.00 ₹1,248.00 ₹1,249.20 -0.06% 25,386
11:05 ₹1,248.30 ₹1,249.10 ₹1,247.20 ₹1,248.00 -0.10% 26,614
11:10 ₹1,248.00 ₹1,248.30 ₹1,242.30 ₹1,242.80 -0.42% 52,125
11:15 ₹1,242.70 ₹1,244.00 ₹1,242.00 ₹1,244.00 +0.10% 37,149
11:20 ₹1,244.50 ₹1,244.50 ₹1,241.80 ₹1,243.30 -0.06% 13,475
11:25 ₹1,243.00 ₹1,245.00 ₹1,243.00 ₹1,244.40 +0.09% 14,061
11:30 ₹1,244.40 ₹1,245.00 ₹1,243.30 ₹1,244.50 +0.01% 52,006
11:35 ₹1,244.40 ₹1,245.00 ₹1,243.50 ₹1,244.90 +0.03% 20,658
11:40 ₹1,244.90 ₹1,246.50 ₹1,244.40 ₹1,245.10 +0.02% 90,350
11:45 ₹1,245.70 ₹1,246.60 ₹1,245.00 ₹1,246.10 +0.08% 36,145
11:50 ₹1,245.60 ₹1,247.60 ₹1,245.30 ₹1,246.50 +0.03% 35,850
11:55 ₹1,246.50 ₹1,247.20 ₹1,244.80 ₹1,245.60 -0.07% 36,574
12:00 ₹1,245.60 ₹1,248.60 ₹1,245.00 ₹1,247.50 +0.15% 49,768
12:05 ₹1,247.70 ₹1,251.20 ₹1,247.10 ₹1,250.50 +0.24% 69,377
12:10 ₹1,250.50 ₹1,250.70 ₹1,247.30 ₹1,248.50 -0.16% 55,215
12:15 ₹1,248.60 ₹1,249.50 ₹1,247.70 ₹1,248.60 +0.01% 22,767
12:20 ₹1,248.20 ₹1,249.30 ₹1,246.70 ₹1,249.10 +0.04% 35,139
12:25 ₹1,249.10 ₹1,249.80 ₹1,248.10 ₹1,249.80 +0.06% 23,945
12:30 ₹1,250.10 ₹1,250.10 ₹1,247.80 ₹1,248.40 -0.11% 17,782
12:35 ₹1,248.30 ₹1,249.10 ₹1,247.40 ₹1,247.90 -0.04% 17,104
12:40 ₹1,247.90 ₹1,249.00 ₹1,247.40 ₹1,247.70 -0.02% 23,823
12:45 ₹1,247.70 ₹1,249.00 ₹1,247.50 ₹1,248.70 +0.08% 19,355
12:50 ₹1,248.90 ₹1,248.90 ₹1,247.50 ₹1,248.30 -0.03% 22,971
12:55 ₹1,248.30 ₹1,249.20 ₹1,247.50 ₹1,249.20 +0.07% 26,352
13:00 ₹1,248.40 ₹1,250.40 ₹1,248.40 ₹1,248.70 -0.04% 40,234
13:05 ₹1,248.80 ₹1,252.90 ₹1,248.70 ₹1,252.90 +0.34% 19,958
13:10 ₹1,253.10 ₹1,254.90 ₹1,252.90 ₹1,254.10 +0.10% 19,916
13:15 ₹1,254.80 ₹1,257.70 ₹1,254.60 ₹1,257.00 +0.23% 18,509
13:20 ₹1,257.00 ₹1,258.50 ₹1,255.50 ₹1,257.40 +0.03% 17,981
13:25 ₹1,258.10 ₹1,258.60 ₹1,255.80 ₹1,255.90 -0.12% 15,477
13:30 ₹1,256.00 ₹1,256.40 ₹1,254.80 ₹1,255.20 -0.06% 9,565
13:35 ₹1,255.20 ₹1,258.90 ₹1,255.00 ₹1,258.40 +0.25% 16,444
13:40 ₹1,259.00 ₹1,259.90 ₹1,256.70 ₹1,257.60 -0.06% 17,285
13:45 ₹1,257.90 ₹1,259.20 ₹1,257.30 ₹1,257.50 -0.01% 9,740
13:50 ₹1,257.60 ₹1,258.50 ₹1,257.20 ₹1,258.10 +0.05% 8,776
13:55 ₹1,258.20 ₹1,259.00 ₹1,258.00 ₹1,258.40 +0.02% 8,076
14:00 ₹1,258.50 ₹1,258.90 ₹1,257.60 ₹1,258.70 +0.02% 6,024
14:05 ₹1,258.30 ₹1,267.30 ₹1,256.90 ₹1,263.50 +0.38% 151,369
14:10 ₹1,263.50 ₹1,264.40 ₹1,261.00 ₹1,261.80 -0.13% 30,700
14:15 ₹1,262.20 ₹1,262.30 ₹1,258.70 ₹1,260.00 -0.14% 54,858
14:20 ₹1,259.80 ₹1,260.60 ₹1,257.10 ₹1,257.50 -0.20% 34,798
14:25 ₹1,257.20 ₹1,257.80 ₹1,256.40 ₹1,256.60 -0.07% 13,112
14:30 ₹1,256.40 ₹1,257.00 ₹1,252.80 ₹1,253.30 -0.26% 50,105
14:35 ₹1,252.80 ₹1,254.40 ₹1,250.50 ₹1,251.20 -0.17% 44,837
14:40 ₹1,251.50 ₹1,251.90 ₹1,250.20 ₹1,251.70 +0.04% 40,422
14:45 ₹1,251.40 ₹1,254.50 ₹1,251.20 ₹1,254.20 +0.20% 50,651
14:50 ₹1,254.20 ₹1,254.30 ₹1,252.90 ₹1,253.50 -0.06% 44,483
14:55 ₹1,253.40 ₹1,254.00 ₹1,251.50 ₹1,251.80 -0.14% 54,812
15:00 ₹1,252.30 ₹1,255.30 ₹1,251.80 ₹1,255.20 +0.27% 48,267
15:05 ₹1,255.20 ₹1,255.40 ₹1,254.20 ₹1,255.40 +0.02% 70,597
15:10 ₹1,255.70 ₹1,256.50 ₹1,255.00 ₹1,255.00 -0.03% 65,376
15:15 ₹1,255.00 ₹1,255.00 ₹1,255.00 ₹1,255.00 +0.00% 20
15:29 ₹1,252.60 ₹1,252.60 ₹1,252.60 ₹1,252.60 -0.19% 2,182,279
15:50 ₹1,252.60 ₹1,252.60 ₹1,252.60 ₹1,252.60 +0.00% 339