Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3HCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 20.4225 | -1.16 | -5.36% | 21.335 | 21.7825 | 20.3475 | 20,181 |
| May 30 2024 | 21.58 | -1.95 | -8.27% | 21.98 | 22.4925 | 21.0225 | 13,389 |
| May 29 2024 | 23.525 | -0.81 | -3.31% | 24.93 | 24.93 | 22.81 | 8,358 |
| May 28 2024 | 24.33 | 1.33 | 5.77% | 24.015 | 25.28 | 23.455 | 18,542 |
| May 24 2024 | 23.0025 | -0.78 | -3.27% | 23.56 | 25.54 | 22.9125 | 28,090 |
| May 23 2024 | 23.78 | -0.46 | -1.91% | 23.715 | 24.73 | 23.0275 | 23,914 |
| May 22 2024 | 24.2425 | -5.01 | -17.13% | 27.96 | 28.105 | 24.0225 | 46,677 |
| May 21 2024 | 29.255 | 1.49 | 5.35% | 28.18 | 29.97 | 27.635 | 16,613 |
| May 20 2024 | 27.77 | 0.28 | 1.02% | 28.43 | 29.09 | 26.91 | 30,700 |
| May 17 2024 | 27.49 | 2.67 | 10.76% | 26.04 | 27.945 | 25.64 | 39,706 |
| May 16 2024 | 24.82 | -0.72 | -2.82% | 26.13 | 27.55 | 24.4725 | 40,126 |
| May 15 2024 | 25.54 | -1.16 | -4.34% | 28.79 | 29.185 | 24.185 | 166,375 |
| May 14 2024 | 26.70 | 3.63 | 15.71% | 24.19 | 26.73 | 23.8325 | 26,804 |
| May 13 2024 | 23.075 | 1.31 | 5.99% | 22.175 | 23.28 | 22.1575 | 13,845 |
| May 10 2024 | 21.77 | 1.01 | 4.84% | 22.41 | 23.3175 | 21.24 | 35,437 |
| May 09 2024 | 20.765 | 0.35 | 1.71% | 20.32 | 20.9725 | 20.01 | 10,520 |
| May 08 2024 | 20.415 | -0.97 | -4.55% | 20.20 | 20.6725 | 19.8375 | 4,373 |
| May 07 2024 | 21.3875 | 1.14 | 5.63% | 20.95 | 21.60 | 20.745 | 13,503 |
| May 03 2024 | 20.2475 | 0.58 | 2.96% | 19.92 | 20.98 | 19.7625 | 30,597 |
| May 02 2024 | 19.665 | -1.02 | -4.93% | 20.91 | 21.105 | 19.38 | 26,760 |
| May 01 2024 | 20.685 | -0.39 | -1.84% | 20.41 | 20.6925 | 20.0375 | 9,995 |
| Apr 30 2024 | 21.0725 | -0.85 | -3.87% | 22.235 | 22.3675 | 20.4625 | 13,354 |
| Apr 29 2024 | 21.92 | 1.14 | 5.50% | 21.265 | 22.00 | 21.0325 | 24,058 |
| Apr 26 2024 | 20.7775 | 0.25 | 1.23% | 21.425 | 21.4825 | 20.4575 | 35,077 |
| Apr 25 2024 | 20.525 | 0.58 | 2.93% | 20.475 | 21.195 | 20.235 | 26,913 |
| Apr 24 2024 | 19.94 | 0.69 | 3.56% | 19.99 | 20.30 | 19.54 | 2,598 |
| Apr 23 2024 | 19.255 | -0.67 | -3.36% | 19.225 | 19.575 | 18.6825 | 11,241 |
| Apr 22 2024 | 19.925 | -0.22 | -1.10% | 20.095 | 20.785 | 19.6325 | 23,124 |
| Apr 19 2024 | 20.1475 | 0.71 | 3.64% | 19.69 | 20.65 | 19.345 | 38,378 |
| Apr 18 2024 | 19.44 | 0.90 | 4.83% | 19.23 | 19.56 | 18.8525 | 10,413 |
| Apr 17 2024 | 18.545 | 0.70 | 3.91% | 18.00 | 18.79 | 17.8625 | 11,520 |
| Apr 16 2024 | 17.8475 | -0.54 | -2.95% | 18.10 | 18.33 | 17.4725 | 8,512 |
| Apr 15 2024 | 18.39 | 0.59 | 3.31% | 18.085 | 18.5175 | 17.54 | 4,946 |
| Apr 12 2024 | 17.80 | 0.77 | 4.52% | 17.795 | 18.62 | 17.605 | 25,998 |
| Apr 11 2024 | 17.03 | -0.33 | -1.87% | 17.76 | 17.76 | 16.8275 | 8,344 |
| Apr 10 2024 | 17.355 | -0.12 | -0.70% | 17.945 | 18.295 | 17.0325 | 32,339 |
| Apr 09 2024 | 17.4775 | 0.05 | 0.32% | 17.40 | 18.2825 | 17.1325 | 21,969 |
| Apr 08 2024 | 17.4225 | 0.60 | 3.55% | 16.875 | 17.895 | 16.755 | 52,098 |
| Apr 05 2024 | 16.825 | -0.20 | -1.19% | 16.68 | 16.9875 | 16.57 | 24,038 |
| Apr 04 2024 | 17.0275 | 0.50 | 3.04% | 16.95 | 17.345 | 16.6325 | 15,988 |
| Apr 03 2024 | 16.525 | 1.38 | 9.13% | 15.54 | 16.7225 | 15.1125 | 46,111 |
| Apr 02 2024 | 15.1425 | 0.68 | 4.72% | 15.095 | 15.51 | 14.9375 | 9,239 |
| Mar 28 2024 | 14.46 | 0.11 | 0.75% | 14.41 | 14.57 | 14.22 | 14,055 |
| Mar 27 2024 | 14.3525 | -0.16 | -1.10% | 14.37 | 14.505 | 14.0225 | 2,562 |
| Mar 26 2024 | 14.5125 | -0.08 | -0.57% | 14.325 | 14.765 | 14.1775 | 1,485 |
| Mar 25 2024 | 14.595 | 0.10 | 0.67% | 14.725 | 14.8175 | 14.2675 | 9,129 |
| Mar 22 2024 | 14.4975 | -0.49 | -3.25% | 14.66 | 14.79 | 14.2525 | 1,471 |
| Mar 21 2024 | 14.985 | 0.05 | 0.33% | 15.47 | 15.5475 | 14.725 | 18,183 |
| Mar 20 2024 | 14.935 | -0.26 | -1.71% | 15.005 | 15.13 | 14.6125 | 41,795 |
| Mar 19 2024 | 15.195 | -0.63 | -3.98% | 15.62 | 15.7575 | 15.0125 | 10,320 |
| Mar 18 2024 | 15.825 | -0.03 | -0.17% | 15.64 | 16.30 | 15.5225 | 27,958 |
| Mar 15 2024 | 15.8525 | 1.14 | 7.71% | 15.36 | 16.00 | 15.24 | 36,734 |
| Mar 14 2024 | 14.7175 | -0.39 | -2.60% | 14.87 | 15.09 | 14.5675 | 11,987 |
| Mar 13 2024 | 15.11 | 1.40 | 10.21% | 14.025 | 15.2225 | 13.925 | 22,792 |
| Mar 12 2024 | 13.71 | 0.03 | 0.24% | 13.68 | 13.945 | 13.385 | 21,269 |
| Mar 11 2024 | 13.6775 | 0.40 | 3.03% | 13.42 | 13.725 | 13.30 | 3,671 |
| Mar 08 2024 | 13.275 | -0.42 | -3.03% | 13.685 | 13.9525 | 13.15 | 22,690 |
| Mar 07 2024 | 13.69 | 0.37 | 2.78% | 13.32 | 13.885 | 13.0525 | 3,649 |
| Mar 06 2024 | 13.32 | 0.50 | 3.86% | 13.005 | 13.385 | 12.84 | 11,923 |
| Mar 05 2024 | 12.825 | -0.35 | -2.64% | 12.89 | 13.185 | 12.7125 | 3,908 |
