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.

1 Oct 2026

exchange daily bar: O ₹1,230.00 · H ₹1,256.00 · L ₹1,228.90 · C ₹1,243.10
Open ₹1,241.40 High ₹1,256.00 Low ₹1,228.90 Close ₹1,243.10 ▲ +0.14% in the session
1,2561,2421,22909:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,241 · H 1,248 · L 1,240 · C 1,24209:20 · O 1,242 · H 1,249 · L 1,242 · C 1,24909:25 · O 1,249 · H 1,249 · L 1,245 · C 1,24809:30 · O 1,248 · H 1,251 · L 1,246 · C 1,24609:35 · O 1,245 · H 1,245 · L 1,241 · C 1,24509:40 · O 1,245 · H 1,246 · L 1,242 · C 1,24309:45 · O 1,242 · H 1,244 · L 1,241 · C 1,24409:50 · O 1,243 · H 1,245 · L 1,242 · C 1,24209:55 · O 1,242 · H 1,248 · L 1,242 · C 1,24610:00 · O 1,247 · H 1,251 · L 1,247 · C 1,24910:05 · O 1,249 · H 1,253 · L 1,249 · C 1,25110:10 · O 1,251 · H 1,255 · L 1,249 · C 1,25510:15 · O 1,255 · H 1,256 · L 1,253 · C 1,25310:20 · O 1,253 · H 1,253 · L 1,249 · C 1,25010:25 · O 1,251 · H 1,252 · L 1,247 · C 1,25010:30 · O 1,250 · H 1,252 · L 1,250 · C 1,25110:35 · O 1,250 · H 1,251 · L 1,248 · C 1,25010:40 · O 1,250 · H 1,251 · L 1,248 · C 1,24810:45 · O 1,248 · H 1,250 · L 1,248 · C 1,24910:50 · O 1,249 · H 1,252 · L 1,248 · C 1,24810:55 · O 1,248 · H 1,249 · L 1,247 · C 1,24811:00 · O 1,248 · H 1,249 · L 1,247 · C 1,24811:05 · O 1,248 · H 1,248 · L 1,246 · C 1,24711:10 · O 1,247 · H 1,248 · L 1,247 · C 1,24711:15 · O 1,247 · H 1,250 · L 1,247 · C 1,24811:20 · O 1,248 · H 1,249 · L 1,248 · C 1,24911:25 · O 1,249 · H 1,249 · L 1,247 · C 1,24811:30 · O 1,248 · H 1,248 · L 1,247 · C 1,24711:35 · O 1,247 · H 1,248 · L 1,246 · C 1,24711:40 · O 1,246 · H 1,247 · L 1,245 · C 1,24511:45 · O 1,245 · H 1,245 · L 1,241 · C 1,24211:50 · O 1,242 · H 1,242 · L 1,241 · C 1,24111:55 · O 1,241 · H 1,242 · L 1,241 · C 1,24112:00 · O 1,241 · H 1,242 · L 1,240 · C 1,24112:05 · O 1,241 · H 1,241 · L 1,240 · C 1,24012:10 · O 1,240 · H 1,242 · L 1,239 · C 1,24112:15 · O 1,241 · H 1,242 · L 1,240 · C 1,24012:20 · O 1,240 · H 1,241 · L 1,239 · C 1,24012:25 · O 1,240 · H 1,240 · L 1,236 · C 1,23812:30 · O 1,238 · H 1,239 · L 1,237 · C 1,23912:35 · O 1,239 · H 1,239 · L 1,238 · C 1,23912:40 · O 1,239 · H 1,239 · L 1,236 · C 1,23612:45 · O 1,235 · H 1,236 · L 1,233 · C 1,23412:50 · O 1,234 · H 1,234 · L 1,233 · C 1,23312:55 · O 1,234 · H 1,234 · L 1,232 · C 1,23413:00 · O 1,233 · H 1,235 · L 1,233 · C 1,23513:05 · O 1,235 · H 1,236 · L 1,234 · C 1,23513:10 · O 1,235 · H 1,236 · L 1,233 · C 1,23413:15 · O 1,234 · H 1,234 · L 1,233 · C 1,23313:20 · O 1,234 · H 1,234 · L 1,232 · C 1,23313:25 · O 1,233 · H 1,233 · L 1,231 · C 1,23113:30 · O 1,231 · H 1,233 · L 1,230 · C 1,23213:35 · O 1,232 · H 1,235 · L 1,232 · C 1,23413:40 · O 1,234 · H 1,234 · L 1,230 · C 1,23113:45 · O 1,232 · H 1,233 · L 1,231 · C 1,23213:50 · O 1,232 · H 1,232 · L 1,230 · C 1,23113:55 · O 1,231 · H 1,231 · L 1,229 · C 1,23014:00 · O 1,230 · H 1,231 · L 1,229 · C 1,23014:05 · O 1,230 · H 1,232 · L 1,229 · C 1,23114:10 · O 1,231 · H 1,234 · L 1,231 · C 1,23414:15 · O 1,234 · H 1,234 · L 1,232 · C 1,23214:20 · O 1,231 · H 1,232 · L 1,231 · C 1,23114:25 · O 1,231 · H 1,235 · L 1,231 · C 1,23514:30 · O 1,235 · H 1,242 · L 1,235 · C 1,24114:35 · O 1,240 · H 1,245 · L 1,240 · C 1,24414:40 · O 1,244 · H 1,247 · L 1,240 · C 1,24214:45 · O 1,242 · H 1,243 · L 1,239 · C 1,23914:50 · O 1,239 · H 1,243 · L 1,239 · C 1,24314:55 · O 1,242 · H 1,244 · L 1,242 · C 1,24215:00 · O 1,241 · H 1,244 · L 1,241 · C 1,24415:05 · O 1,244 · H 1,246 · L 1,244 · C 1,24515:10 · O 1,244 · H 1,248 · L 1,244 · C 1,24815:15 · O 1,248 · H 1,248 · L 1,248 · C 1,24815:29 · O 1,243 · H 1,243 · L 1,243 · C 1,24315:50 · O 1,243 · H 1,243 · L 1,243 · C 1,24315:55 · O 1,243 · H 1,243 · L 1,243 · C 1,243
1,2561,2421,22909:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,241 · H 1,249 · L 1,240 · C 1,24809:30 · O 1,248 · H 1,251 · L 1,241 · C 1,24309:45 · O 1,242 · H 1,248 · L 1,241 · C 1,24610:00 · O 1,247 · H 1,255 · L 1,247 · C 1,25510:15 · O 1,255 · H 1,256 · L 1,247 · C 1,25010:30 · O 1,250 · H 1,252 · L 1,248 · C 1,24810:45 · O 1,248 · H 1,252 · L 1,247 · C 1,24811:00 · O 1,248 · H 1,249 · L 1,246 · C 1,24711:15 · O 1,247 · H 1,250 · L 1,247 · C 1,24811:30 · O 1,248 · H 1,248 · L 1,245 · C 1,24511:45 · O 1,245 · H 1,245 · L 1,241 · C 1,24112:00 · O 1,241 · H 1,242 · L 1,239 · C 1,24112:15 · O 1,241 · H 1,242 · L 1,236 · C 1,23812:30 · O 1,238 · H 1,239 · L 1,236 · C 1,23612:45 · O 1,235 · H 1,236 · L 1,232 · C 1,23413:00 · O 1,233 · H 1,236 · L 1,233 · C 1,23413:15 · O 1,234 · H 1,234 · L 1,231 · C 1,23113:30 · O 1,231 · H 1,235 · L 1,230 · C 1,23113:45 · O 1,232 · H 1,233 · L 1,229 · C 1,23014:00 · O 1,230 · H 1,234 · L 1,229 · C 1,23414:15 · O 1,234 · H 1,235 · L 1,231 · C 1,23514:30 · O 1,235 · H 1,247 · L 1,235 · C 1,24214:45 · O 1,242 · H 1,244 · L 1,239 · C 1,24215:00 · O 1,241 · H 1,248 · L 1,241 · C 1,24815:15 · O 1,248 · H 1,248 · L 1,243 · C 1,24315:45 · O 1,243 · H 1,243 · L 1,243 · C 1,243

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 ₹1,241.40 ₹1,247.50 ₹1,240.10 ₹1,241.50 — 203,089
09:20 ₹1,241.50 ₹1,248.80 ₹1,241.50 ₹1,248.60 +0.57% 117,552
09:25 ₹1,248.50 ₹1,249.00 ₹1,245.20 ₹1,247.70 -0.07% 77,366
09:30 ₹1,248.10 ₹1,250.90 ₹1,245.50 ₹1,245.50 -0.18% 77,247
09:35 ₹1,244.70 ₹1,244.90 ₹1,240.50 ₹1,244.90 -0.05% 57,610
09:40 ₹1,245.40 ₹1,246.00 ₹1,241.80 ₹1,243.00 -0.15% 37,765
09:45 ₹1,242.10 ₹1,244.20 ₹1,240.80 ₹1,243.50 +0.04% 24,281
09:50 ₹1,243.40 ₹1,245.00 ₹1,242.30 ₹1,242.30 -0.10% 25,290
09:55 ₹1,241.80 ₹1,248.00 ₹1,241.80 ₹1,246.40 +0.33% 26,593
10:00 ₹1,247.00 ₹1,250.50 ₹1,247.00 ₹1,249.00 +0.21% 44,764
10:05 ₹1,248.80 ₹1,252.80 ₹1,248.50 ₹1,251.20 +0.18% 52,341
10:10 ₹1,251.10 ₹1,254.50 ₹1,249.40 ₹1,254.50 +0.26% 35,085
10:15 ₹1,254.50 ₹1,256.00 ₹1,253.40 ₹1,253.40 -0.09% 63,671
10:20 ₹1,253.00 ₹1,253.10 ₹1,248.60 ₹1,250.30 -0.25% 28,345
10:25 ₹1,251.20 ₹1,251.80 ₹1,247.40 ₹1,249.80 -0.04% 23,225
10:30 ₹1,250.20 ₹1,251.50 ₹1,250.00 ₹1,250.70 +0.07% 17,519
10:35 ₹1,250.40 ₹1,250.70 ₹1,248.20 ₹1,249.80 -0.07% 31,441
10:40 ₹1,249.80 ₹1,250.80 ₹1,247.50 ₹1,247.80 -0.16% 24,946
10:45 ₹1,247.80 ₹1,250.00 ₹1,247.50 ₹1,249.20 +0.11% 34,034
10:50 ₹1,249.00 ₹1,251.50 ₹1,248.00 ₹1,248.30 -0.07% 57,435
10:55 ₹1,248.20 ₹1,248.70 ₹1,247.00 ₹1,248.00 -0.02% 17,812
11:00 ₹1,248.00 ₹1,248.90 ₹1,247.00 ₹1,247.50 -0.04% 21,687
11:05 ₹1,247.50 ₹1,247.50 ₹1,246.30 ₹1,246.80 -0.06% 19,670
11:10 ₹1,246.90 ₹1,247.60 ₹1,246.50 ₹1,246.90 +0.01% 20,271
11:15 ₹1,246.90 ₹1,249.70 ₹1,246.90 ₹1,248.20 +0.10% 23,784
11:20 ₹1,248.40 ₹1,248.80 ₹1,247.70 ₹1,248.70 +0.04% 21,484
11:25 ₹1,248.80 ₹1,248.80 ₹1,247.30 ₹1,248.00 -0.06% 14,352
11:30 ₹1,248.00 ₹1,248.20 ₹1,246.80 ₹1,247.30 -0.06% 18,064
11:35 ₹1,246.90 ₹1,247.60 ₹1,246.30 ₹1,246.80 -0.04% 16,559
11:40 ₹1,246.30 ₹1,246.80 ₹1,244.80 ₹1,244.80 -0.16% 30,626
11:45 ₹1,245.00 ₹1,245.20 ₹1,241.20 ₹1,242.00 -0.22% 31,525
11:50 ₹1,241.80 ₹1,242.00 ₹1,240.50 ₹1,241.30 -0.06% 21,852
11:55 ₹1,241.30 ₹1,241.90 ₹1,240.60 ₹1,241.00 -0.02% 21,240
12:00 ₹1,240.80 ₹1,241.50 ₹1,239.50 ₹1,241.40 +0.03% 25,216
12:05 ₹1,241.40 ₹1,241.40 ₹1,240.20 ₹1,240.20 -0.10% 19,472
12:10 ₹1,240.20 ₹1,242.00 ₹1,238.80 ₹1,241.30 +0.09% 21,058
12:15 ₹1,241.00 ₹1,241.80 ₹1,240.40 ₹1,240.40 -0.07% 16,053
12:20 ₹1,240.20 ₹1,240.50 ₹1,238.90 ₹1,239.50 -0.07% 23,443
12:25 ₹1,239.50 ₹1,239.80 ₹1,236.10 ₹1,238.20 -0.10% 39,520
12:30 ₹1,237.90 ₹1,238.70 ₹1,236.60 ₹1,238.60 +0.03% 20,702
12:35 ₹1,238.60 ₹1,238.90 ₹1,238.00 ₹1,238.50 -0.01% 17,546
12:40 ₹1,238.50 ₹1,238.70 ₹1,235.80 ₹1,235.80 -0.22% 18,335
12:45 ₹1,235.20 ₹1,236.00 ₹1,233.20 ₹1,234.20 -0.13% 35,831
12:50 ₹1,234.10 ₹1,234.30 ₹1,232.60 ₹1,233.40 -0.06% 22,906
12:55 ₹1,233.50 ₹1,234.40 ₹1,231.80 ₹1,233.70 +0.02% 24,066
13:00 ₹1,233.20 ₹1,235.20 ₹1,233.10 ₹1,235.10 +0.11% 21,554
13:05 ₹1,234.90 ₹1,235.60 ₹1,234.40 ₹1,235.40 +0.02% 31,553
13:10 ₹1,234.60 ₹1,235.60 ₹1,233.40 ₹1,233.80 -0.13% 38,589
13:15 ₹1,233.60 ₹1,233.70 ₹1,232.70 ₹1,233.20 -0.05% 20,623
13:20 ₹1,233.50 ₹1,233.90 ₹1,232.10 ₹1,232.50 -0.06% 27,865
13:25 ₹1,232.60 ₹1,232.80 ₹1,230.50 ₹1,231.10 -0.11% 29,009
13:30 ₹1,230.80 ₹1,233.30 ₹1,230.30 ₹1,232.30 +0.10% 33,964
13:35 ₹1,232.30 ₹1,234.70 ₹1,232.10 ₹1,234.00 +0.14% 23,500
13:40 ₹1,234.00 ₹1,234.30 ₹1,230.10 ₹1,231.10 -0.24% 21,850
13:45 ₹1,231.80 ₹1,232.70 ₹1,231.40 ₹1,231.60 +0.04% 24,111
13:50 ₹1,231.70 ₹1,232.20 ₹1,230.10 ₹1,230.60 -0.08% 18,827
13:55 ₹1,230.70 ₹1,231.10 ₹1,229.30 ₹1,230.10 -0.04% 89,356
14:00 ₹1,230.20 ₹1,230.70 ₹1,229.30 ₹1,230.00 -0.01% 45,066
14:05 ₹1,230.00 ₹1,232.00 ₹1,228.90 ₹1,231.10 +0.09% 126,943
14:10 ₹1,231.10 ₹1,234.00 ₹1,230.60 ₹1,233.60 +0.20% 29,654
14:15 ₹1,233.50 ₹1,233.50 ₹1,231.50 ₹1,231.50 -0.17% 16,818
14:20 ₹1,231.30 ₹1,231.80 ₹1,230.60 ₹1,231.40 -0.01% 22,458
14:25 ₹1,231.20 ₹1,234.70 ₹1,231.20 ₹1,234.70 +0.27% 21,997
14:30 ₹1,235.00 ₹1,241.80 ₹1,235.00 ₹1,240.50 +0.47% 85,688
14:35 ₹1,240.30 ₹1,244.80 ₹1,239.60 ₹1,243.90 +0.27% 97,766
14:40 ₹1,244.30 ₹1,246.50 ₹1,239.50 ₹1,241.80 -0.17% 214,859
14:45 ₹1,241.50 ₹1,242.60 ₹1,238.60 ₹1,238.80 -0.24% 206,822
14:50 ₹1,239.20 ₹1,243.30 ₹1,239.00 ₹1,242.90 +0.33% 79,586
14:55 ₹1,242.40 ₹1,243.50 ₹1,241.80 ₹1,242.10 -0.06% 50,845
15:00 ₹1,240.50 ₹1,243.90 ₹1,240.50 ₹1,243.60 +0.12% 73,418
15:05 ₹1,243.60 ₹1,245.90 ₹1,243.60 ₹1,245.40 +0.14% 115,634
15:10 ₹1,244.30 ₹1,248.00 ₹1,243.90 ₹1,247.50 +0.17% 210,222
15:15 ₹1,247.50 ₹1,247.50 ₹1,247.50 ₹1,247.50 +0.00% 89
15:29 ₹1,243.10 ₹1,243.10 ₹1,243.10 ₹1,243.10 -0.35% 3,288,427
15:50 ₹1,243.10 ₹1,243.10 ₹1,243.10 ₹1,243.10 +0.00% 264
15:55 ₹1,243.10 ₹1,243.10 ₹1,243.10 ₹1,243.10 +0.00% 42