SUPER
WAITLIST
  1. Home
  2. Stocks
  3. HCL
  4. History

HCL · TECHNOLOGY & COMMUNICATION

HCL share price history Hallmark Company Limited

Hallmark Company Limited (HCL) has 298 daily sessions on file, from 13 Jun 2019 to 15 Jan 2025. The last close was Rs 959.26. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
13 Jun 2019close Rs 7.20
Last session
15 Jan 2025close Rs 959.26
Sessions on file
29845 months
Highest close
Rs 1,348.039 Oct 2024
Lowest close
Rs 7.2013 Jun 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 15 Jan 2025.

Month-end closes

HCL month-end close

-533707941,2172025-012019-062023-01HCL month-end close
Jun 2019 to Jan 2025, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 15 Jan 2025.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Jan 2025959.261,091.40789.6115,11611
Dec 2024914.70914.70706.7317,48021
Nov 2024713.76796.14710.617,88321
Oct 2024799.751,348.03796.5531,84623
Sep 20241,038.311,129.99822.9117,08220
Aug 2024806.01806.01367.9026,42921
Jul 2024379.00417.78379.006,82021
Jun 2024415.38456.43405.8310,85817
May 2024491.661,062.97491.6634,51821
Apr 20241,149.121,239.14536.475,05014
Mar 2024502.05502.05404.311,1004
Feb 2024376.10376.10265.001,7008
Jan 2024265.94294.99265.946005
Dec 2023261.90261.90196.114,0006
Nov 2023140.00140.00119.2619,0004
Oct 2023110.94110.94110.945001
Sep 202399.0499.0499.043001
Jul 202395.0095.0095.008001
Jun 2023100.00111.00100.001,1003
May 2023111.00111.00111.004001
Mar 2023115.00115.00115.0017,9003
Feb 2023115.00125.20115.003,7004
Jan 2023123.50124.21123.501,3003
Nov 2022124.21133.49124.219,9002
Oct 2022166.50166.50166.501001
Sep 2022166.50166.50166.504001
Feb 2022185.01185.01185.012001
Dec 2021200.50200.50200.501,9001
Jul 2021136.28136.28136.282,1001
Jun 2021127.39127.39118.511,1002
May 2021128.00128.00117.002,6004
Apr 2021117.70117.70117.701001
Mar 2021117.70117.70117.709001
Feb 2021109.50109.50109.501001
Dec 2020109.50109.50109.505001
Nov 2020102.00102.0095.001,0002
Sep 202090.0090.0090.005001
Aug 202088.5688.5666.1607
Jul 202061.5561.5560.695002
Jun 202056.4656.4656.465001
Dec 201952.5352.5352.5301
Sep 201950.0350.0343.2304
Aug 201941.1841.1829.3008
Jul 201927.9127.9115.86012
Jun 201914.8614.867.201,0009

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 15 Jan 2025.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
15 Jan 2025959.26+0.97%228
14 Jan 2025950.05+9.77%814
13 Jan 2025865.51-0.18%1,042
10 Jan 2025867.07+8.29%91
9 Jan 2025800.72+1.41%139
8 Jan 2025789.61-7.95%672
7 Jan 2025857.84-9.44%1,056
6 Jan 2025947.22-9.88%2,868
3 Jan 20251,051.07-3.70%5,342
2 Jan 20251,091.40+8.47%1,241
1 Jan 20251,006.17+10.00%1,623
31 Dec 2024914.70+7.30%1,986
30 Dec 2024852.49+10.00%2,128
27 Dec 2024774.99+2.20%399
26 Dec 2024758.28-2.78%76
24 Dec 2024780.00-1.73%399
23 Dec 2024793.76+3.23%764
20 Dec 2024768.95+0.54%681
19 Dec 2024764.80+1.01%37
18 Dec 2024757.13-3.37%195
17 Dec 2024783.55+1.26%198
16 Dec 2024773.79-3.31%2,285
13 Dec 2024800.27-0.03%233
12 Dec 2024800.53-2.94%300
11 Dec 2024824.77+4.11%318
10 Dec 2024792.20-1.47%1,874
9 Dec 2024803.99+10.00%3,148
6 Dec 2024730.90-0.06%943
5 Dec 2024731.35-1.35%173
4 Dec 2024741.38+0.14%589
3 Dec 2024740.31+4.75%509
2 Dec 2024706.73-0.98%245
29 Nov 2024713.76-0.23%52
28 Nov 2024715.37+0.29%231
27 Nov 2024713.32+0.38%153
26 Nov 2024710.61-1.27%154
25 Nov 2024719.72-2.80%266
22 Nov 2024740.44-0.12%170
21 Nov 2024741.33+1.83%138
20 Nov 2024728.00-0.05%133
19 Nov 2024728.35-2.50%1,325
18 Nov 2024747.00+3.72%723
15 Nov 2024720.23-5.57%1,331
14 Nov 2024762.70+3.20%256
13 Nov 2024739.07-3.27%261
12 Nov 2024764.03-0.83%365
11 Nov 2024770.460.00%23
8 Nov 2024770.46-1.06%233
7 Nov 2024778.74+1.95%144
6 Nov 2024763.81-2.09%98
5 Nov 2024780.15-0.24%151
4 Nov 2024782.04-1.77%1,612
1 Nov 2024796.14-0.45%64
31 Oct 2024799.75-4.24%661
30 Oct 2024835.18+2.27%288
29 Oct 2024816.66-3.24%370
28 Oct 2024844.04-0.09%177
25 Oct 2024844.77-5.33%88
24 Oct 2024892.35+2.18%492
23 Oct 2024873.29+8.16%2,523

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 15 Jan 2025.

Download every daily close

HCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 298 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on HCL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .