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.

5 Oct 2026

exchange daily bar: O ₹1,243.70 · H ₹1,247.20 · L ₹1,196.50 · C ₹1,201.90
Open ₹1,243.70 High ₹1,246.00 Low ₹1,196.80 Close ₹1,201.90 ▼ -3.36% in the session
1,2461,2211,19709:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,244 · H 1,246 · L 1,220 · C 1,22609:20 · O 1,226 · H 1,234 · L 1,225 · C 1,22909:25 · O 1,229 · H 1,235 · L 1,229 · C 1,23509:30 · O 1,235 · H 1,239 · L 1,233 · C 1,23609:35 · O 1,237 · H 1,244 · L 1,235 · C 1,24409:40 · O 1,244 · H 1,246 · L 1,237 · C 1,23909:45 · O 1,240 · H 1,242 · L 1,237 · C 1,23809:50 · O 1,237 · H 1,240 · L 1,233 · C 1,23409:55 · O 1,234 · H 1,234 · L 1,229 · C 1,22910:00 · O 1,230 · H 1,233 · L 1,229 · C 1,23110:05 · O 1,231 · H 1,233 · L 1,229 · C 1,23110:10 · O 1,231 · H 1,231 · L 1,226 · C 1,22610:15 · O 1,226 · H 1,227 · L 1,223 · C 1,22610:20 · O 1,226 · H 1,226 · L 1,216 · C 1,21710:25 · O 1,217 · H 1,217 · L 1,214 · C 1,21510:30 · O 1,215 · H 1,218 · L 1,215 · C 1,21710:35 · O 1,217 · H 1,218 · L 1,215 · C 1,21610:40 · O 1,216 · H 1,216 · L 1,213 · C 1,21410:45 · O 1,214 · H 1,215 · L 1,213 · C 1,21310:50 · O 1,214 · H 1,214 · L 1,210 · C 1,21110:55 · O 1,210 · H 1,211 · L 1,208 · C 1,20911:00 · O 1,209 · H 1,210 · L 1,206 · C 1,20911:05 · O 1,209 · H 1,210 · L 1,207 · C 1,20811:10 · O 1,208 · H 1,211 · L 1,207 · C 1,21011:15 · O 1,210 · H 1,210 · L 1,208 · C 1,20911:20 · O 1,209 · H 1,209 · L 1,207 · C 1,20811:25 · O 1,208 · H 1,209 · L 1,207 · C 1,20911:30 · O 1,209 · H 1,210 · L 1,208 · C 1,20811:35 · O 1,208 · H 1,209 · L 1,205 · C 1,20511:40 · O 1,206 · H 1,208 · L 1,205 · C 1,20611:45 · O 1,207 · H 1,207 · L 1,204 · C 1,20511:50 · O 1,205 · H 1,207 · L 1,204 · C 1,20611:55 · O 1,206 · H 1,208 · L 1,203 · C 1,20412:00 · O 1,204 · H 1,206 · L 1,203 · C 1,20312:05 · O 1,203 · H 1,204 · L 1,201 · C 1,20112:10 · O 1,201 · H 1,203 · L 1,200 · C 1,20112:15 · O 1,201 · H 1,203 · L 1,201 · C 1,20212:20 · O 1,202 · H 1,203 · L 1,201 · C 1,20112:25 · O 1,201 · H 1,202 · L 1,199 · C 1,20112:30 · O 1,201 · H 1,202 · L 1,199 · C 1,19912:35 · O 1,200 · H 1,203 · L 1,199 · C 1,20112:40 · O 1,201 · H 1,203 · L 1,201 · C 1,20112:45 · O 1,202 · H 1,204 · L 1,201 · C 1,20112:50 · O 1,201 · H 1,203 · L 1,200 · C 1,20012:55 · O 1,200 · H 1,201 · L 1,198 · C 1,19913:00 · O 1,199 · H 1,204 · L 1,198 · C 1,20313:05 · O 1,204 · H 1,205 · L 1,202 · C 1,20313:10 · O 1,203 · H 1,204 · L 1,202 · C 1,20213:15 · O 1,203 · H 1,205 · L 1,202 · C 1,20513:20 · O 1,205 · H 1,205 · L 1,203 · C 1,20413:25 · O 1,204 · H 1,208 · L 1,204 · C 1,20713:30 · O 1,207 · H 1,208 · L 1,206 · C 1,20813:35 · O 1,208 · H 1,209 · L 1,207 · C 1,20913:40 · O 1,209 · H 1,210 · L 1,207 · C 1,20813:45 · O 1,208 · H 1,209 · L 1,206 · C 1,20813:50 · O 1,208 · H 1,208 · L 1,207 · C 1,20713:55 · O 1,208 · H 1,208 · L 1,205 · C 1,20514:00 · O 1,205 · H 1,206 · L 1,200 · C 1,20214:05 · O 1,202 · H 1,203 · L 1,200 · C 1,20314:10 · O 1,203 · H 1,205 · L 1,202 · C 1,20414:15 · O 1,204 · H 1,204 · L 1,202 · C 1,20314:20 · O 1,203 · H 1,204 · L 1,202 · C 1,20214:25 · O 1,202 · H 1,203 · L 1,201 · C 1,20314:30 · O 1,203 · H 1,204 · L 1,202 · C 1,20314:35 · O 1,203 · H 1,203 · L 1,202 · C 1,20314:40 · O 1,203 · H 1,204 · L 1,202 · C 1,20314:45 · O 1,203 · H 1,203 · L 1,202 · C 1,20214:50 · O 1,202 · H 1,203 · L 1,200 · C 1,20214:55 · O 1,202 · H 1,202 · L 1,199 · C 1,20115:00 · O 1,200 · H 1,201 · L 1,198 · C 1,19915:05 · O 1,199 · H 1,200 · L 1,197 · C 1,19915:10 · O 1,198 · H 1,201 · L 1,197 · C 1,20015:29 · O 1,202 · H 1,202 · L 1,202 · C 1,20215:50 · O 1,202 · H 1,202 · L 1,202 · C 1,20215:55 · O 1,202 · H 1,202 · L 1,202 · C 1,202
1,2461,2211,19709:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,244 · H 1,246 · L 1,220 · C 1,23509:30 · O 1,235 · H 1,246 · L 1,233 · C 1,23909:45 · O 1,240 · H 1,242 · L 1,229 · C 1,22910:00 · O 1,230 · H 1,233 · L 1,226 · C 1,22610:15 · O 1,226 · H 1,227 · L 1,214 · C 1,21510:30 · O 1,215 · H 1,218 · L 1,213 · C 1,21410:45 · O 1,214 · H 1,215 · L 1,208 · C 1,20911:00 · O 1,209 · H 1,211 · L 1,206 · C 1,21011:15 · O 1,210 · H 1,210 · L 1,207 · C 1,20911:30 · O 1,209 · H 1,210 · L 1,205 · C 1,20611:45 · O 1,207 · H 1,208 · L 1,203 · C 1,20412:00 · O 1,204 · H 1,206 · L 1,200 · C 1,20112:15 · O 1,201 · H 1,203 · L 1,199 · C 1,20112:30 · O 1,201 · H 1,203 · L 1,199 · C 1,20112:45 · O 1,202 · H 1,204 · L 1,198 · C 1,19913:00 · O 1,199 · H 1,205 · L 1,198 · C 1,20213:15 · O 1,203 · H 1,208 · L 1,202 · C 1,20713:30 · O 1,207 · H 1,210 · L 1,206 · C 1,20813:45 · O 1,208 · H 1,209 · L 1,205 · C 1,20514:00 · O 1,205 · H 1,206 · L 1,200 · C 1,20414:15 · O 1,204 · H 1,204 · L 1,201 · C 1,20314:30 · O 1,203 · H 1,204 · L 1,202 · C 1,20314:45 · O 1,203 · H 1,203 · L 1,199 · C 1,20115:00 · O 1,200 · H 1,201 · L 1,197 · C 1,20015:15 · O 1,202 · H 1,202 · L 1,202 · C 1,20215:45 · O 1,202 · H 1,202 · L 1,202 · C 1,202

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 ₹1,243.70 ₹1,245.80 ₹1,220.20 ₹1,226.20 — 466,500
09:20 ₹1,226.00 ₹1,233.60 ₹1,225.00 ₹1,229.40 +0.26% 147,011
09:25 ₹1,229.30 ₹1,235.40 ₹1,228.90 ₹1,234.90 +0.45% 70,977
09:30 ₹1,234.90 ₹1,238.80 ₹1,233.40 ₹1,236.20 +0.11% 92,438
09:35 ₹1,236.90 ₹1,244.00 ₹1,234.90 ₹1,243.50 +0.59% 106,145
09:40 ₹1,244.20 ₹1,246.00 ₹1,237.20 ₹1,239.30 -0.34% 157,474
09:45 ₹1,239.70 ₹1,241.60 ₹1,236.70 ₹1,237.50 -0.15% 48,314
09:50 ₹1,237.40 ₹1,240.30 ₹1,233.00 ₹1,233.70 -0.31% 88,679
09:55 ₹1,233.60 ₹1,233.70 ₹1,229.10 ₹1,229.10 -0.37% 42,487
10:00 ₹1,229.70 ₹1,232.90 ₹1,229.00 ₹1,230.60 +0.12% 32,841
10:05 ₹1,230.80 ₹1,233.00 ₹1,229.00 ₹1,231.30 +0.06% 39,263
10:10 ₹1,231.20 ₹1,231.20 ₹1,225.80 ₹1,225.80 -0.45% 32,870
10:15 ₹1,225.60 ₹1,227.00 ₹1,223.20 ₹1,225.70 -0.01% 75,525
10:20 ₹1,225.70 ₹1,225.80 ₹1,216.00 ₹1,216.60 -0.74% 92,319
10:25 ₹1,216.60 ₹1,216.60 ₹1,213.60 ₹1,214.90 -0.14% 78,717
10:30 ₹1,215.20 ₹1,217.50 ₹1,215.10 ₹1,216.60 +0.14% 27,634
10:35 ₹1,216.60 ₹1,217.50 ₹1,215.10 ₹1,216.10 -0.04% 45,317
10:40 ₹1,215.50 ₹1,216.10 ₹1,213.10 ₹1,214.00 -0.17% 37,815
10:45 ₹1,213.90 ₹1,214.70 ₹1,213.20 ₹1,213.20 -0.07% 19,895
10:50 ₹1,213.50 ₹1,214.00 ₹1,210.00 ₹1,210.80 -0.20% 55,971
10:55 ₹1,209.70 ₹1,210.50 ₹1,208.30 ₹1,209.00 -0.15% 101,242
11:00 ₹1,209.00 ₹1,209.60 ₹1,206.40 ₹1,208.90 -0.01% 62,331
11:05 ₹1,208.90 ₹1,209.60 ₹1,207.20 ₹1,208.00 -0.07% 33,190
11:10 ₹1,208.00 ₹1,210.90 ₹1,207.10 ₹1,209.80 +0.15% 29,701
11:15 ₹1,209.90 ₹1,210.20 ₹1,208.00 ₹1,208.50 -0.11% 22,496
11:20 ₹1,208.50 ₹1,209.40 ₹1,206.60 ₹1,207.70 -0.07% 26,985
11:25 ₹1,208.00 ₹1,209.00 ₹1,207.20 ₹1,208.80 +0.09% 19,406
11:30 ₹1,209.00 ₹1,209.70 ₹1,207.90 ₹1,208.30 -0.04% 35,162
11:35 ₹1,208.30 ₹1,208.50 ₹1,205.10 ₹1,205.40 -0.24% 45,672
11:40 ₹1,205.60 ₹1,207.80 ₹1,205.30 ₹1,206.10 +0.06% 22,537
11:45 ₹1,206.50 ₹1,206.90 ₹1,203.50 ₹1,204.80 -0.11% 53,258
11:50 ₹1,205.20 ₹1,206.90 ₹1,203.90 ₹1,206.00 +0.10% 49,812
11:55 ₹1,206.40 ₹1,207.80 ₹1,203.40 ₹1,203.50 -0.21% 35,735
12:00 ₹1,203.80 ₹1,205.90 ₹1,202.60 ₹1,203.40 -0.01% 41,277
12:05 ₹1,203.40 ₹1,204.20 ₹1,200.50 ₹1,201.10 -0.19% 44,645
12:10 ₹1,200.80 ₹1,202.50 ₹1,200.20 ₹1,201.20 +0.01% 29,470
12:15 ₹1,201.20 ₹1,203.00 ₹1,200.90 ₹1,201.80 +0.05% 20,649
12:20 ₹1,202.00 ₹1,202.90 ₹1,200.80 ₹1,200.80 -0.08% 23,516
12:25 ₹1,201.10 ₹1,201.50 ₹1,199.00 ₹1,201.40 +0.05% 41,862
12:30 ₹1,201.40 ₹1,201.70 ₹1,199.10 ₹1,199.40 -0.17% 22,300
12:35 ₹1,199.70 ₹1,203.20 ₹1,199.30 ₹1,201.40 +0.17% 35,703
12:40 ₹1,201.40 ₹1,203.00 ₹1,200.70 ₹1,201.30 -0.01% 23,340
12:45 ₹1,201.70 ₹1,203.60 ₹1,201.00 ₹1,201.10 -0.02% 24,355
12:50 ₹1,201.10 ₹1,202.70 ₹1,199.50 ₹1,200.10 -0.08% 25,381
12:55 ₹1,200.10 ₹1,200.90 ₹1,198.10 ₹1,198.50 -0.13% 29,842
13:00 ₹1,198.60 ₹1,203.50 ₹1,198.10 ₹1,203.20 +0.39% 35,817
13:05 ₹1,203.80 ₹1,204.50 ₹1,202.00 ₹1,202.60 -0.05% 40,504
13:10 ₹1,202.60 ₹1,203.60 ₹1,202.10 ₹1,202.40 -0.02% 19,950
13:15 ₹1,202.80 ₹1,204.80 ₹1,202.30 ₹1,204.50 +0.17% 23,709
13:20 ₹1,204.70 ₹1,204.80 ₹1,203.10 ₹1,203.60 -0.07% 30,220
13:25 ₹1,203.70 ₹1,207.70 ₹1,203.60 ₹1,207.20 +0.30% 64,568
13:30 ₹1,207.10 ₹1,207.80 ₹1,206.10 ₹1,207.80 +0.05% 40,543
13:35 ₹1,207.80 ₹1,209.30 ₹1,207.20 ₹1,208.60 +0.07% 64,439
13:40 ₹1,209.00 ₹1,209.90 ₹1,206.70 ₹1,207.50 -0.09% 47,460
13:45 ₹1,207.70 ₹1,208.60 ₹1,206.20 ₹1,208.30 +0.07% 48,760
13:50 ₹1,208.30 ₹1,208.30 ₹1,206.50 ₹1,207.30 -0.08% 35,099
13:55 ₹1,207.60 ₹1,208.00 ₹1,204.50 ₹1,205.10 -0.18% 59,771
14:00 ₹1,205.20 ₹1,205.80 ₹1,200.30 ₹1,201.50 -0.30% 54,738
14:05 ₹1,201.80 ₹1,203.40 ₹1,200.40 ₹1,203.00 +0.12% 28,039
14:10 ₹1,203.00 ₹1,205.00 ₹1,201.60 ₹1,204.00 +0.08% 34,352
14:15 ₹1,204.00 ₹1,204.00 ₹1,201.90 ₹1,203.00 -0.08% 26,599
14:20 ₹1,203.40 ₹1,204.00 ₹1,201.50 ₹1,202.30 -0.06% 24,155
14:25 ₹1,202.30 ₹1,202.90 ₹1,201.10 ₹1,202.90 +0.05% 34,666
14:30 ₹1,202.90 ₹1,203.60 ₹1,201.70 ₹1,203.20 +0.02% 28,946
14:35 ₹1,203.10 ₹1,203.20 ₹1,202.20 ₹1,202.50 -0.06% 26,323
14:40 ₹1,202.50 ₹1,203.50 ₹1,202.00 ₹1,203.00 +0.04% 36,115
14:45 ₹1,203.00 ₹1,203.00 ₹1,201.50 ₹1,202.20 -0.07% 37,320
14:50 ₹1,202.20 ₹1,202.60 ₹1,200.10 ₹1,201.50 -0.06% 53,510
14:55 ₹1,202.00 ₹1,202.00 ₹1,199.10 ₹1,200.80 -0.06% 64,361
15:00 ₹1,200.40 ₹1,200.90 ₹1,198.40 ₹1,198.90 -0.16% 82,431
15:05 ₹1,198.80 ₹1,199.50 ₹1,197.00 ₹1,198.50 -0.03% 132,025
15:10 ₹1,198.40 ₹1,200.90 ₹1,196.80 ₹1,200.00 +0.13% 2,617,979
15:29 ₹1,201.90 ₹1,201.90 ₹1,201.90 ₹1,201.90 +0.16% 3,750,321
15:50 ₹1,201.90 ₹1,201.90 ₹1,201.90 ₹1,201.90 +0.00% 1,650
15:55 ₹1,201.90 ₹1,201.90 ₹1,201.90 ₹1,201.90 +0.00% 725