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.

29 Sep 2026

exchange daily bar: O ₹1,252.60 · H ₹1,261.00 · L ₹1,222.00 · C ₹1,222.00
Open ₹1,256.40 High ₹1,261.00 Low ₹1,222.00 Close ₹1,222.00 ▼ -2.74% in the session
1,2611,2421,22209:1510:0011:0012:0013:0014:0015:0015:5609:15 · O 1,256 · H 1,261 · L 1,244 · C 1,24509:20 · O 1,246 · H 1,249 · L 1,243 · C 1,24609:25 · O 1,245 · H 1,245 · L 1,240 · C 1,24109:30 · O 1,240 · H 1,241 · L 1,239 · C 1,24009:35 · O 1,240 · H 1,241 · L 1,238 · C 1,23809:40 · O 1,238 · H 1,240 · L 1,237 · C 1,23909:45 · O 1,239 · H 1,239 · L 1,235 · C 1,23609:50 · O 1,235 · H 1,236 · L 1,233 · C 1,23609:55 · O 1,236 · H 1,237 · L 1,235 · C 1,23510:00 · O 1,235 · H 1,235 · L 1,232 · C 1,23310:05 · O 1,234 · H 1,235 · L 1,233 · C 1,23410:10 · O 1,234 · H 1,235 · L 1,232 · C 1,23310:15 · O 1,233 · H 1,233 · L 1,231 · C 1,23210:20 · O 1,232 · H 1,233 · L 1,231 · C 1,23210:25 · O 1,232 · H 1,233 · L 1,232 · C 1,23310:30 · O 1,232 · H 1,233 · L 1,232 · C 1,23310:35 · O 1,233 · H 1,233 · L 1,232 · C 1,23210:40 · O 1,232 · H 1,232 · L 1,230 · C 1,23210:45 · O 1,232 · H 1,232 · L 1,231 · C 1,23110:50 · O 1,231 · H 1,232 · L 1,231 · C 1,23210:55 · O 1,232 · H 1,232 · L 1,231 · C 1,23211:00 · O 1,232 · H 1,233 · L 1,228 · C 1,23211:05 · O 1,232 · H 1,232 · L 1,230 · C 1,23111:10 · O 1,231 · H 1,234 · L 1,231 · C 1,23211:15 · O 1,233 · H 1,233 · L 1,230 · C 1,23111:20 · O 1,232 · H 1,233 · L 1,230 · C 1,23011:25 · O 1,231 · H 1,235 · L 1,231 · C 1,23511:30 · O 1,235 · H 1,237 · L 1,235 · C 1,23611:35 · O 1,236 · H 1,239 · L 1,235 · C 1,23911:40 · O 1,239 · H 1,240 · L 1,238 · C 1,23911:45 · O 1,240 · H 1,240 · L 1,238 · C 1,23811:50 · O 1,238 · H 1,239 · L 1,238 · C 1,23811:55 · O 1,238 · H 1,239 · L 1,237 · C 1,23812:00 · O 1,238 · H 1,240 · L 1,238 · C 1,23912:05 · O 1,238 · H 1,240 · L 1,238 · C 1,23912:10 · O 1,239 · H 1,240 · L 1,239 · C 1,24012:15 · O 1,240 · H 1,242 · L 1,239 · C 1,24212:20 · O 1,241 · H 1,242 · L 1,240 · C 1,24012:25 · O 1,240 · H 1,240 · L 1,238 · C 1,23812:30 · O 1,238 · H 1,238 · L 1,234 · C 1,23712:35 · O 1,237 · H 1,238 · L 1,236 · C 1,23712:40 · O 1,237 · H 1,238 · L 1,236 · C 1,23712:45 · O 1,237 · H 1,238 · L 1,236 · C 1,23712:50 · O 1,237 · H 1,237 · L 1,235 · C 1,23512:55 · O 1,235 · H 1,235 · L 1,234 · C 1,23413:00 · O 1,234 · H 1,234 · L 1,231 · C 1,23213:05 · O 1,232 · H 1,232 · L 1,230 · C 1,23113:10 · O 1,231 · H 1,231 · L 1,230 · C 1,23013:15 · O 1,230 · H 1,232 · L 1,230 · C 1,23113:20 · O 1,230 · H 1,232 · L 1,229 · C 1,23013:25 · O 1,230 · H 1,231 · L 1,230 · C 1,23013:30 · O 1,230 · H 1,230 · L 1,226 · C 1,22813:35 · O 1,228 · H 1,228 · L 1,227 · C 1,22813:40 · O 1,228 · H 1,228 · L 1,227 · C 1,22813:45 · O 1,228 · H 1,230 · L 1,228 · C 1,23013:50 · O 1,230 · H 1,231 · L 1,228 · C 1,22913:55 · O 1,228 · H 1,229 · L 1,228 · C 1,22914:00 · O 1,229 · H 1,229 · L 1,227 · C 1,22714:05 · O 1,227 · H 1,230 · L 1,227 · C 1,23014:10 · O 1,230 · H 1,230 · L 1,229 · C 1,23014:15 · O 1,230 · H 1,231 · L 1,229 · C 1,23014:20 · O 1,230 · H 1,230 · L 1,228 · C 1,22814:25 · O 1,229 · H 1,229 · L 1,227 · C 1,22814:30 · O 1,228 · H 1,230 · L 1,228 · C 1,22814:35 · O 1,228 · H 1,229 · L 1,228 · C 1,22914:40 · O 1,229 · H 1,229 · L 1,228 · C 1,22914:45 · O 1,229 · H 1,229 · L 1,228 · C 1,22814:50 · O 1,228 · H 1,235 · L 1,228 · C 1,23114:55 · O 1,231 · H 1,231 · L 1,229 · C 1,23015:00 · O 1,229 · H 1,230 · L 1,227 · C 1,22715:05 · O 1,228 · H 1,230 · L 1,227 · C 1,23015:10 · O 1,229 · H 1,232 · L 1,227 · C 1,22815:15 · O 1,228 · H 1,228 · L 1,228 · C 1,22815:29 · O 1,222 · H 1,222 · L 1,222 · C 1,22215:50 · O 1,222 · H 1,222 · L 1,222 · C 1,22215:56 · O 1,222 · H 1,222 · L 1,222 · C 1,222
1,2611,2421,22209:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,256 · H 1,261 · L 1,240 · C 1,24109:30 · O 1,240 · H 1,241 · L 1,237 · C 1,23909:45 · O 1,239 · H 1,239 · L 1,233 · C 1,23510:00 · O 1,235 · H 1,235 · L 1,232 · C 1,23310:15 · O 1,233 · H 1,233 · L 1,231 · C 1,23310:30 · O 1,232 · H 1,233 · L 1,230 · C 1,23210:45 · O 1,232 · H 1,232 · L 1,231 · C 1,23211:00 · O 1,232 · H 1,234 · L 1,228 · C 1,23211:15 · O 1,233 · H 1,235 · L 1,230 · C 1,23511:30 · O 1,235 · H 1,240 · L 1,235 · C 1,23911:45 · O 1,240 · H 1,240 · L 1,237 · C 1,23812:00 · O 1,238 · H 1,240 · L 1,238 · C 1,24012:15 · O 1,240 · H 1,242 · L 1,238 · C 1,23812:30 · O 1,238 · H 1,238 · L 1,234 · C 1,23712:45 · O 1,237 · H 1,238 · L 1,234 · C 1,23413:00 · O 1,234 · H 1,234 · L 1,230 · C 1,23013:15 · O 1,230 · H 1,232 · L 1,229 · C 1,23013:30 · O 1,230 · H 1,230 · L 1,226 · C 1,22813:45 · O 1,228 · H 1,231 · L 1,228 · C 1,22914:00 · O 1,229 · H 1,230 · L 1,227 · C 1,23014:15 · O 1,230 · H 1,231 · L 1,227 · C 1,22814:30 · O 1,228 · H 1,230 · L 1,228 · C 1,22914:45 · O 1,229 · H 1,235 · L 1,228 · C 1,23015:00 · O 1,229 · H 1,232 · L 1,227 · C 1,22815:15 · O 1,228 · H 1,228 · L 1,222 · C 1,22215:45 · O 1,222 · H 1,222 · L 1,222 · C 1,222

76 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,256.40 ₹1,261.00 ₹1,243.70 ₹1,245.40 — 145,390
09:20 ₹1,246.00 ₹1,248.80 ₹1,243.30 ₹1,245.60 +0.02% 55,819
09:25 ₹1,245.40 ₹1,245.40 ₹1,240.30 ₹1,240.60 -0.40% 51,778
09:30 ₹1,240.30 ₹1,241.10 ₹1,239.30 ₹1,240.20 -0.03% 49,545
09:35 ₹1,240.20 ₹1,240.80 ₹1,238.00 ₹1,238.20 -0.16% 28,416
09:40 ₹1,238.30 ₹1,239.70 ₹1,237.00 ₹1,238.90 +0.06% 41,424
09:45 ₹1,238.80 ₹1,238.80 ₹1,235.40 ₹1,236.10 -0.23% 25,774
09:50 ₹1,234.90 ₹1,236.30 ₹1,233.00 ₹1,235.60 -0.04% 49,341
09:55 ₹1,235.60 ₹1,236.70 ₹1,234.80 ₹1,235.10 -0.04% 12,444
10:00 ₹1,234.70 ₹1,235.40 ₹1,232.00 ₹1,233.40 -0.14% 24,406
10:05 ₹1,234.10 ₹1,235.30 ₹1,233.30 ₹1,233.60 +0.02% 16,320
10:10 ₹1,233.70 ₹1,234.50 ₹1,232.30 ₹1,232.80 -0.06% 12,800
10:15 ₹1,232.80 ₹1,233.30 ₹1,231.40 ₹1,231.90 -0.07% 22,441
10:20 ₹1,231.60 ₹1,232.80 ₹1,231.10 ₹1,232.00 +0.01% 21,613
10:25 ₹1,232.20 ₹1,233.40 ₹1,231.70 ₹1,232.60 +0.05% 12,897
10:30 ₹1,232.30 ₹1,233.30 ₹1,231.50 ₹1,233.30 +0.06% 11,469
10:35 ₹1,233.00 ₹1,233.00 ₹1,231.70 ₹1,232.30 -0.08% 10,306
10:40 ₹1,231.60 ₹1,232.40 ₹1,230.40 ₹1,232.00 -0.02% 14,704
10:45 ₹1,232.00 ₹1,232.10 ₹1,230.90 ₹1,231.20 -0.06% 7,051
10:50 ₹1,231.20 ₹1,231.70 ₹1,230.70 ₹1,231.70 +0.04% 10,776
10:55 ₹1,231.70 ₹1,232.40 ₹1,230.50 ₹1,232.30 +0.05% 45,606
11:00 ₹1,232.00 ₹1,233.30 ₹1,228.00 ₹1,231.90 -0.03% 181,603
11:05 ₹1,232.00 ₹1,232.00 ₹1,230.40 ₹1,230.90 -0.08% 36,163
11:10 ₹1,231.00 ₹1,233.50 ₹1,230.70 ₹1,232.30 +0.11% 31,400
11:15 ₹1,232.50 ₹1,233.00 ₹1,230.40 ₹1,231.40 -0.07% 22,854
11:20 ₹1,231.60 ₹1,233.00 ₹1,230.40 ₹1,230.40 -0.08% 15,941
11:25 ₹1,230.60 ₹1,235.00 ₹1,230.60 ₹1,235.00 +0.37% 17,030
11:30 ₹1,235.20 ₹1,237.40 ₹1,235.00 ₹1,236.10 +0.09% 21,124
11:35 ₹1,235.90 ₹1,239.00 ₹1,235.20 ₹1,239.00 +0.23% 21,696
11:40 ₹1,239.10 ₹1,239.50 ₹1,237.80 ₹1,239.40 +0.03% 17,939
11:45 ₹1,239.70 ₹1,240.40 ₹1,238.10 ₹1,238.30 -0.09% 22,713
11:50 ₹1,238.10 ₹1,238.70 ₹1,237.90 ₹1,238.30 +0.00% 11,251
11:55 ₹1,238.20 ₹1,238.80 ₹1,237.00 ₹1,237.80 -0.04% 10,885
12:00 ₹1,238.30 ₹1,239.90 ₹1,237.90 ₹1,238.50 +0.06% 12,595
12:05 ₹1,238.40 ₹1,239.80 ₹1,238.10 ₹1,238.70 +0.02% 13,981
12:10 ₹1,238.70 ₹1,240.00 ₹1,238.70 ₹1,239.80 +0.09% 9,973
12:15 ₹1,239.70 ₹1,241.60 ₹1,238.70 ₹1,241.50 +0.14% 18,819
12:20 ₹1,241.40 ₹1,241.50 ₹1,239.90 ₹1,240.00 -0.12% 11,052
12:25 ₹1,240.10 ₹1,240.10 ₹1,238.10 ₹1,238.30 -0.14% 15,100
12:30 ₹1,238.00 ₹1,238.00 ₹1,234.20 ₹1,236.70 -0.13% 40,024
12:35 ₹1,236.70 ₹1,237.80 ₹1,236.10 ₹1,236.90 +0.02% 16,782
12:40 ₹1,237.00 ₹1,237.90 ₹1,235.80 ₹1,237.30 +0.03% 13,718
12:45 ₹1,237.20 ₹1,237.80 ₹1,236.30 ₹1,237.00 -0.02% 10,530
12:50 ₹1,236.80 ₹1,237.00 ₹1,234.50 ₹1,235.00 -0.16% 27,431
12:55 ₹1,234.90 ₹1,235.30 ₹1,233.70 ₹1,234.30 -0.06% 13,241
13:00 ₹1,234.40 ₹1,234.40 ₹1,231.10 ₹1,231.70 -0.21% 78,976
13:05 ₹1,231.60 ₹1,231.60 ₹1,229.50 ₹1,230.90 -0.06% 60,724
13:10 ₹1,230.60 ₹1,230.60 ₹1,229.60 ₹1,230.10 -0.06% 20,709
13:15 ₹1,230.20 ₹1,231.60 ₹1,229.50 ₹1,230.50 +0.03% 37,473
13:20 ₹1,230.40 ₹1,231.60 ₹1,229.30 ₹1,230.00 -0.04% 36,992
13:25 ₹1,230.00 ₹1,230.80 ₹1,229.80 ₹1,230.10 +0.01% 37,903
13:30 ₹1,230.10 ₹1,230.40 ₹1,225.50 ₹1,227.90 -0.18% 79,260
13:35 ₹1,227.70 ₹1,228.20 ₹1,226.80 ₹1,227.60 -0.02% 106,417
13:40 ₹1,227.50 ₹1,228.20 ₹1,227.10 ₹1,227.90 +0.02% 12,450
13:45 ₹1,227.90 ₹1,229.60 ₹1,227.90 ₹1,229.50 +0.13% 15,214
13:50 ₹1,229.50 ₹1,231.40 ₹1,227.50 ₹1,228.50 -0.08% 47,106
13:55 ₹1,228.40 ₹1,229.20 ₹1,228.00 ₹1,228.80 +0.02% 22,046
14:00 ₹1,228.70 ₹1,229.00 ₹1,226.60 ₹1,226.90 -0.15% 112,519
14:05 ₹1,226.70 ₹1,229.80 ₹1,226.60 ₹1,229.70 +0.23% 69,237
14:10 ₹1,229.60 ₹1,230.10 ₹1,228.50 ₹1,230.10 +0.03% 52,810
14:15 ₹1,230.00 ₹1,230.50 ₹1,228.60 ₹1,229.50 -0.05% 49,828
14:20 ₹1,229.70 ₹1,229.70 ₹1,228.30 ₹1,228.30 -0.10% 47,943
14:25 ₹1,228.50 ₹1,228.60 ₹1,227.30 ₹1,227.80 -0.04% 31,898
14:30 ₹1,228.30 ₹1,229.70 ₹1,227.60 ₹1,228.30 +0.04% 38,174
14:35 ₹1,227.80 ₹1,229.30 ₹1,227.80 ₹1,228.90 +0.05% 27,555
14:40 ₹1,228.70 ₹1,229.10 ₹1,228.40 ₹1,228.60 -0.02% 42,798
14:45 ₹1,228.80 ₹1,228.80 ₹1,228.00 ₹1,228.00 -0.05% 31,067
14:50 ₹1,228.00 ₹1,234.50 ₹1,227.70 ₹1,230.80 +0.23% 155,589
14:55 ₹1,230.80 ₹1,231.30 ₹1,229.30 ₹1,229.50 -0.11% 46,840
15:00 ₹1,229.10 ₹1,229.50 ₹1,227.00 ₹1,227.10 -0.20% 526,679
15:05 ₹1,227.60 ₹1,230.40 ₹1,227.00 ₹1,229.50 +0.20% 495,498
15:10 ₹1,229.20 ₹1,232.00 ₹1,227.00 ₹1,228.00 -0.12% 483,867
15:15 ₹1,228.40 ₹1,228.40 ₹1,228.40 ₹1,228.40 +0.03% 99
15:29 ₹1,222.00 ₹1,222.00 ₹1,222.00 ₹1,222.00 -0.52% 3,917,715
15:50 ₹1,222.00 ₹1,222.00 ₹1,222.00 ₹1,222.00 +0.00% 4,589
15:56 ₹1,222.00 ₹1,222.00 ₹1,222.00 ₹1,222.00 +0.00% 8,571