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.

30 Sep 2026

exchange daily bar: O ₹1,229.00 · H ₹1,256.40 · L ₹1,224.80 · C ₹1,230.00
Open ₹1,232.00 High ₹1,256.40 Low ₹1,224.80 Close ₹1,230.00 ▼ -0.16% in the session
1,2561,2411,22509:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,232 · H 1,245 · L 1,229 · C 1,24409:20 · O 1,244 · H 1,245 · L 1,238 · C 1,23909:25 · O 1,240 · H 1,250 · L 1,240 · C 1,24709:30 · O 1,247 · H 1,248 · L 1,243 · C 1,24609:35 · O 1,246 · H 1,248 · L 1,242 · C 1,24209:40 · O 1,242 · H 1,246 · L 1,242 · C 1,24409:45 · O 1,244 · H 1,244 · L 1,238 · C 1,23809:50 · O 1,237 · H 1,243 · L 1,236 · C 1,24209:55 · O 1,243 · H 1,249 · L 1,241 · C 1,24810:00 · O 1,248 · H 1,248 · L 1,243 · C 1,24410:05 · O 1,244 · H 1,249 · L 1,243 · C 1,24810:10 · O 1,248 · H 1,250 · L 1,246 · C 1,24710:15 · O 1,247 · H 1,248 · L 1,245 · C 1,24710:20 · O 1,247 · H 1,256 · L 1,247 · C 1,25610:25 · O 1,256 · H 1,256 · L 1,253 · C 1,25310:30 · O 1,253 · H 1,253 · L 1,249 · C 1,24910:35 · O 1,249 · H 1,251 · L 1,249 · C 1,25010:40 · O 1,250 · H 1,250 · L 1,247 · C 1,24910:45 · O 1,249 · H 1,249 · L 1,246 · C 1,24710:50 · O 1,247 · H 1,247 · L 1,245 · C 1,24510:55 · O 1,246 · H 1,246 · L 1,243 · C 1,24411:00 · O 1,244 · H 1,246 · L 1,244 · C 1,24511:05 · O 1,245 · H 1,245 · L 1,240 · C 1,24011:10 · O 1,240 · H 1,241 · L 1,238 · C 1,23911:15 · O 1,239 · H 1,239 · L 1,237 · C 1,23811:20 · O 1,238 · H 1,239 · L 1,237 · C 1,23711:25 · O 1,237 · H 1,238 · L 1,236 · C 1,23711:30 · O 1,236 · H 1,237 · L 1,235 · C 1,23611:35 · O 1,236 · H 1,236 · L 1,235 · C 1,23511:40 · O 1,235 · H 1,239 · L 1,235 · C 1,23911:45 · O 1,239 · H 1,241 · L 1,239 · C 1,24011:50 · O 1,240 · H 1,240 · L 1,238 · C 1,23911:55 · O 1,239 · H 1,240 · L 1,238 · C 1,23912:00 · O 1,239 · H 1,241 · L 1,239 · C 1,23912:05 · O 1,239 · H 1,240 · L 1,238 · C 1,23812:10 · O 1,238 · H 1,239 · L 1,236 · C 1,23712:15 · O 1,237 · H 1,238 · L 1,236 · C 1,23712:20 · O 1,237 · H 1,239 · L 1,237 · C 1,23812:25 · O 1,238 · H 1,238 · L 1,236 · C 1,23612:30 · O 1,236 · H 1,238 · L 1,235 · C 1,23812:35 · O 1,238 · H 1,238 · L 1,236 · C 1,23612:40 · O 1,236 · H 1,237 · L 1,236 · C 1,23612:45 · O 1,236 · H 1,237 · L 1,236 · C 1,23612:50 · O 1,237 · H 1,237 · L 1,235 · C 1,23612:55 · O 1,236 · H 1,237 · L 1,234 · C 1,23513:00 · O 1,234 · H 1,235 · L 1,233 · C 1,23313:05 · O 1,233 · H 1,233 · L 1,232 · C 1,23213:10 · O 1,232 · H 1,232 · L 1,232 · C 1,23213:15 · O 1,232 · H 1,232 · L 1,232 · C 1,23213:20 · O 1,232 · H 1,233 · L 1,231 · C 1,23313:25 · O 1,233 · H 1,235 · L 1,233 · C 1,23313:30 · O 1,233 · H 1,235 · L 1,232 · C 1,23513:35 · O 1,235 · H 1,235 · L 1,233 · C 1,23313:40 · O 1,233 · H 1,234 · L 1,231 · C 1,23113:45 · O 1,231 · H 1,231 · L 1,228 · C 1,23013:50 · O 1,230 · H 1,233 · L 1,230 · C 1,23213:55 · O 1,232 · H 1,233 · L 1,232 · C 1,23214:00 · O 1,232 · H 1,233 · L 1,231 · C 1,23314:05 · O 1,233 · H 1,233 · L 1,232 · C 1,23214:10 · O 1,232 · H 1,233 · L 1,230 · C 1,23114:15 · O 1,230 · H 1,231 · L 1,230 · C 1,23014:20 · O 1,230 · H 1,230 · L 1,227 · C 1,22814:25 · O 1,228 · H 1,228 · L 1,225 · C 1,22614:30 · O 1,226 · H 1,229 · L 1,225 · C 1,22714:35 · O 1,228 · H 1,228 · L 1,225 · C 1,22514:40 · O 1,225 · H 1,227 · L 1,225 · C 1,22614:45 · O 1,227 · H 1,229 · L 1,227 · C 1,22914:50 · O 1,228 · H 1,230 · L 1,227 · C 1,22914:55 · O 1,229 · H 1,230 · L 1,228 · C 1,22915:00 · O 1,227 · H 1,231 · L 1,227 · C 1,22915:05 · O 1,229 · H 1,230 · L 1,228 · C 1,22815:10 · O 1,228 · H 1,230 · L 1,228 · C 1,22815:15 · O 1,228 · H 1,228 · L 1,228 · C 1,22815:28 · O 1,230 · H 1,230 · L 1,230 · C 1,23015:50 · O 1,230 · H 1,230 · L 1,230 · C 1,23015:55 · O 1,230 · H 1,230 · L 1,230 · C 1,230
1,2561,2411,22509:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,232 · H 1,250 · L 1,229 · C 1,24709:30 · O 1,247 · H 1,248 · L 1,242 · C 1,24409:45 · O 1,244 · H 1,249 · L 1,236 · C 1,24810:00 · O 1,248 · H 1,250 · L 1,243 · C 1,24710:15 · O 1,247 · H 1,256 · L 1,245 · C 1,25310:30 · O 1,253 · H 1,253 · L 1,247 · C 1,24910:45 · O 1,249 · H 1,249 · L 1,243 · C 1,24411:00 · O 1,244 · H 1,246 · L 1,238 · C 1,23911:15 · O 1,239 · H 1,239 · L 1,236 · C 1,23711:30 · O 1,236 · H 1,239 · L 1,235 · C 1,23911:45 · O 1,239 · H 1,241 · L 1,238 · C 1,23912:00 · O 1,239 · H 1,241 · L 1,236 · C 1,23712:15 · O 1,237 · H 1,239 · L 1,236 · C 1,23612:30 · O 1,236 · H 1,238 · L 1,235 · C 1,23612:45 · O 1,236 · H 1,237 · L 1,234 · C 1,23513:00 · O 1,234 · H 1,235 · L 1,232 · C 1,23213:15 · O 1,232 · H 1,235 · L 1,231 · C 1,23313:30 · O 1,233 · H 1,235 · L 1,231 · C 1,23113:45 · O 1,231 · H 1,233 · L 1,228 · C 1,23214:00 · O 1,232 · H 1,233 · L 1,230 · C 1,23114:15 · O 1,230 · H 1,231 · L 1,225 · C 1,22614:30 · O 1,226 · H 1,229 · L 1,225 · C 1,22614:45 · O 1,227 · H 1,230 · L 1,227 · C 1,22915:00 · O 1,227 · H 1,231 · L 1,227 · C 1,22815:15 · O 1,228 · H 1,230 · L 1,228 · C 1,23015:45 · O 1,230 · H 1,230 · L 1,230 · C 1,230

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 ₹1,232.00 ₹1,244.60 ₹1,229.20 ₹1,243.60 — 153,900
09:20 ₹1,243.50 ₹1,245.00 ₹1,237.80 ₹1,239.20 -0.35% 85,299
09:25 ₹1,239.90 ₹1,249.70 ₹1,239.70 ₹1,247.40 +0.66% 104,579
09:30 ₹1,246.70 ₹1,247.60 ₹1,243.20 ₹1,245.90 -0.12% 51,819
09:35 ₹1,246.00 ₹1,248.40 ₹1,242.00 ₹1,242.40 -0.28% 38,767
09:40 ₹1,241.90 ₹1,245.50 ₹1,241.90 ₹1,243.90 +0.12% 45,869
09:45 ₹1,243.80 ₹1,244.30 ₹1,237.70 ₹1,237.70 -0.50% 52,250
09:50 ₹1,237.10 ₹1,242.60 ₹1,236.20 ₹1,242.40 +0.38% 50,577
09:55 ₹1,242.70 ₹1,248.70 ₹1,241.20 ₹1,247.50 +0.41% 55,878
10:00 ₹1,247.60 ₹1,248.20 ₹1,243.30 ₹1,243.90 -0.29% 49,188
10:05 ₹1,244.10 ₹1,249.20 ₹1,243.40 ₹1,248.10 +0.34% 55,847
10:10 ₹1,247.70 ₹1,250.00 ₹1,245.90 ₹1,247.20 -0.07% 32,246
10:15 ₹1,247.30 ₹1,247.60 ₹1,245.40 ₹1,247.20 +0.00% 25,210
10:20 ₹1,247.30 ₹1,256.00 ₹1,247.30 ₹1,256.00 +0.71% 78,664
10:25 ₹1,256.20 ₹1,256.40 ₹1,252.50 ₹1,252.80 -0.25% 21,842
10:30 ₹1,252.60 ₹1,252.70 ₹1,249.10 ₹1,249.10 -0.30% 23,549
10:35 ₹1,249.30 ₹1,250.80 ₹1,248.60 ₹1,249.70 +0.05% 16,447
10:40 ₹1,249.70 ₹1,249.80 ₹1,246.70 ₹1,248.80 -0.07% 25,100
10:45 ₹1,248.60 ₹1,249.20 ₹1,245.60 ₹1,247.20 -0.13% 19,160
10:50 ₹1,247.00 ₹1,247.00 ₹1,245.00 ₹1,245.30 -0.15% 20,693
10:55 ₹1,245.90 ₹1,246.10 ₹1,243.00 ₹1,244.00 -0.10% 19,870
11:00 ₹1,244.00 ₹1,246.30 ₹1,244.00 ₹1,245.00 +0.08% 17,547
11:05 ₹1,244.90 ₹1,244.90 ₹1,239.70 ₹1,239.70 -0.43% 23,696
11:10 ₹1,240.10 ₹1,240.70 ₹1,238.40 ₹1,238.60 -0.09% 18,909
11:15 ₹1,238.60 ₹1,239.10 ₹1,237.30 ₹1,237.80 -0.06% 16,508
11:20 ₹1,237.80 ₹1,239.20 ₹1,236.50 ₹1,236.50 -0.11% 12,500
11:25 ₹1,236.60 ₹1,238.30 ₹1,236.20 ₹1,236.60 +0.01% 20,002
11:30 ₹1,236.30 ₹1,236.80 ₹1,235.20 ₹1,235.90 -0.06% 17,032
11:35 ₹1,235.80 ₹1,236.00 ₹1,234.70 ₹1,235.20 -0.06% 14,213
11:40 ₹1,235.30 ₹1,238.90 ₹1,235.30 ₹1,238.90 +0.30% 15,957
11:45 ₹1,238.70 ₹1,241.40 ₹1,238.50 ₹1,240.10 +0.10% 16,234
11:50 ₹1,239.80 ₹1,240.30 ₹1,238.10 ₹1,238.60 -0.12% 10,142
11:55 ₹1,238.80 ₹1,239.50 ₹1,237.50 ₹1,239.00 +0.03% 19,648
12:00 ₹1,239.40 ₹1,240.60 ₹1,239.00 ₹1,239.30 +0.02% 8,472
12:05 ₹1,239.10 ₹1,239.70 ₹1,238.20 ₹1,238.20 -0.09% 10,265
12:10 ₹1,238.40 ₹1,239.30 ₹1,235.80 ₹1,237.20 -0.08% 16,374
12:15 ₹1,237.10 ₹1,238.20 ₹1,236.10 ₹1,236.60 -0.05% 9,862
12:20 ₹1,236.80 ₹1,238.60 ₹1,236.80 ₹1,237.70 +0.09% 9,915
12:25 ₹1,237.70 ₹1,238.30 ₹1,236.00 ₹1,236.00 -0.14% 10,211
12:30 ₹1,235.80 ₹1,237.70 ₹1,235.00 ₹1,237.70 +0.14% 14,311
12:35 ₹1,237.70 ₹1,238.00 ₹1,236.20 ₹1,236.40 -0.11% 16,027
12:40 ₹1,236.40 ₹1,236.80 ₹1,235.50 ₹1,235.90 -0.04% 13,659
12:45 ₹1,235.70 ₹1,237.00 ₹1,235.60 ₹1,236.40 +0.04% 47,527
12:50 ₹1,236.60 ₹1,237.00 ₹1,235.40 ₹1,236.10 -0.02% 13,224
12:55 ₹1,236.30 ₹1,236.70 ₹1,234.00 ₹1,234.60 -0.12% 42,286
13:00 ₹1,234.20 ₹1,234.90 ₹1,232.70 ₹1,232.70 -0.15% 40,054
13:05 ₹1,233.00 ₹1,233.00 ₹1,232.00 ₹1,232.30 -0.03% 27,772
13:10 ₹1,232.20 ₹1,232.30 ₹1,231.50 ₹1,231.50 -0.06% 9,932
13:15 ₹1,231.70 ₹1,232.40 ₹1,231.60 ₹1,231.70 +0.02% 13,933
13:20 ₹1,231.60 ₹1,233.30 ₹1,231.20 ₹1,232.90 +0.10% 22,534
13:25 ₹1,232.90 ₹1,234.60 ₹1,232.80 ₹1,232.90 +0.00% 23,091
13:30 ₹1,232.50 ₹1,235.40 ₹1,232.30 ₹1,234.50 +0.13% 13,613
13:35 ₹1,234.50 ₹1,234.90 ₹1,233.20 ₹1,233.40 -0.09% 15,515
13:40 ₹1,233.30 ₹1,233.50 ₹1,230.50 ₹1,230.50 -0.24% 10,156
13:45 ₹1,230.50 ₹1,231.20 ₹1,228.10 ₹1,229.90 -0.05% 99,675
13:50 ₹1,229.80 ₹1,232.50 ₹1,229.70 ₹1,232.20 +0.19% 29,635
13:55 ₹1,232.10 ₹1,233.10 ₹1,231.80 ₹1,231.80 -0.03% 28,335
14:00 ₹1,232.00 ₹1,232.80 ₹1,231.20 ₹1,232.50 +0.06% 19,218
14:05 ₹1,232.60 ₹1,233.00 ₹1,231.70 ₹1,232.20 -0.02% 18,986
14:10 ₹1,232.00 ₹1,232.70 ₹1,230.40 ₹1,230.50 -0.14% 20,943
14:15 ₹1,230.40 ₹1,230.90 ₹1,229.90 ₹1,230.00 -0.04% 18,690
14:20 ₹1,230.10 ₹1,230.40 ₹1,227.30 ₹1,227.50 -0.20% 89,199
14:25 ₹1,227.50 ₹1,227.50 ₹1,225.00 ₹1,225.50 -0.16% 166,683
14:30 ₹1,225.50 ₹1,228.60 ₹1,224.90 ₹1,227.20 +0.14% 145,822
14:35 ₹1,228.00 ₹1,228.00 ₹1,224.80 ₹1,224.90 -0.19% 171,653
14:40 ₹1,224.90 ₹1,226.60 ₹1,224.80 ₹1,226.40 +0.12% 170,199
14:45 ₹1,226.50 ₹1,228.90 ₹1,226.50 ₹1,228.70 +0.19% 261,169
14:50 ₹1,228.30 ₹1,229.60 ₹1,227.20 ₹1,229.00 +0.02% 178,652
14:55 ₹1,228.80 ₹1,230.00 ₹1,228.20 ₹1,229.10 +0.01% 144,554
15:00 ₹1,227.20 ₹1,230.50 ₹1,227.20 ₹1,228.70 -0.03% 180,537
15:05 ₹1,229.00 ₹1,229.50 ₹1,228.30 ₹1,228.40 -0.02% 135,529
15:10 ₹1,227.60 ₹1,229.60 ₹1,227.50 ₹1,227.50 -0.07% 234,079
15:15 ₹1,227.50 ₹1,227.50 ₹1,227.50 ₹1,227.50 +0.00% 1,093
15:28 ₹1,230.00 ₹1,230.00 ₹1,230.00 ₹1,230.00 +0.20% 3,606,549
15:50 ₹1,230.00 ₹1,230.00 ₹1,230.00 ₹1,230.00 +0.00% 20
15:55 ₹1,230.00 ₹1,230.00 ₹1,230.00 ₹1,230.00 +0.00% 27