Marchés français ouverture 3 h 52 min

HCL Technologies Limited (HCLTECH.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 323,00-9,00 (-0,68 %)
À la clôture : 03:29PM IST
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20241 330,401 340,501 317,051 322,801 322,80336 314
30 mai 20241 352,001 352,001 325,151 332,001 332,00183 029
29 mai 20241 365,001 365,001 346,701 352,301 352,3044 854
28 mai 20241 355,051 363,451 345,551 358,251 358,25173 696
27 mai 20241 346,901 359,201 338,151 354,351 354,35205 121
24 mai 20241 362,001 362,001 340,001 345,601 345,6067 978
23 mai 20241 345,651 358,001 337,851 353,401 353,40105 011
22 mai 20241 345,051 352,951 340,101 343,101 343,1063 135
21 mai 20241 349,651 349,651 314,801 342,251 342,2537 473
17 mai 20241 352,451 352,451 330,001 332,951 332,9551 182
16 mai 20241 339,001 357,001 328,751 347,951 347,95120 169
15 mai 20241 318,001 342,001 318,001 333,551 333,5545 087
14 mai 20241 320,601 326,651 308,751 320,801 320,8082 410
13 mai 20241 314,751 320,001 301,701 312,551 312,5562 181
10 mai 20241 321,451 321,751 303,601 316,251 316,25119 852
09 mai 20241 319,551 339,001 314,551 324,101 324,10205 185
08 mai 20241 330,001 334,451 308,001 313,551 313,5582 559
07 mai 20241 349,001 349,001 326,351 330,701 330,70110 018
07 mai 202418 Dividende
06 mai 20241 359,951 364,501 349,451 359,751 341,7542 566
03 mai 20241 368,551 370,051 333,401 347,801 329,9684 554
02 mai 20241 359,901 377,851 359,001 360,401 342,39107 686
30 avr. 20241 386,001 397,351 363,001 367,551 349,4592 790
29 avr. 20241 416,851 433,501 381,151 387,101 368,74297 783
26 avr. 20241 526,551 530,901 465,201 472,301 452,8198 265
25 avr. 20241 480,001 514,901 479,401 503,651 483,7583 130
24 avr. 20241 488,401 497,301 476,351 479,651 460,0616 658
23 avr. 20241 472,251 501,001 472,001 486,601 466,9271 655
22 avr. 20241 451,451 472,651 450,251 465,801 446,4058 553
19 avr. 20241 442,901 455,201 435,501 447,901 428,7387 708
18 avr. 20241 476,301 480,751 452,151 467,651 448,2260 559
16 avr. 20241 487,601 501,001 467,701 476,301 456,7694 415
15 avr. 20241 501,551 530,001 494,301 505,451 485,5233 527
12 avr. 20241 542,451 543,001 516,401 520,851 500,72117 913
10 avr. 20241 542,351 552,001 536,651 539,101 518,7339 806
09 avr. 20241 540,001 561,901 535,001 540,801 520,4039 295
08 avr. 20241 551,251 554,851 537,401 539,801 519,4247 962
05 avr. 20241 551,701 551,701 524,001 545,501 525,0465 724
04 avr. 20241 542,551 552,851 519,001 539,651 519,2786 896
03 avr. 20241 527,801 558,451 519,251 536,101 515,7746 804
02 avr. 20241 569,151 569,151 525,051 528,101 507,8735 826
01 avr. 20241 547,151 569,401 547,151 556,451 535,8541 288
28 mars 20241 547,401 560,951 531,051 543,301 522,8788 541
27 mars 20241 567,051 576,501 540,101 547,251 526,7742 841
26 mars 20241 531,301 592,451 531,301 563,201 542,5177 180
22 mars 20241 555,651 567,501 507,501 558,051 537,43234 870
21 mars 20241 600,451 618,901 584,651 597,301 576,1611 861
20 mars 20241 603,051 618,701 578,101 586,651 565,6542 536
19 mars 20241 654,951 654,951 595,001 598,951 577,7843 733
18 mars 20241 648,301 662,651 634,201 641,951 620,2154 382
15 mars 20241 678,951 678,951 642,901 647,601 625,7942 707
14 mars 20241 630,051 683,001 612,851 679,651 657,42100 239
13 mars 20241 636,351 650,251 611,001 631,401 609,8018 116
12 mars 20241 637,901 665,001 633,451 635,001 613,36140 329
11 mars 20241 652,751 659,601 633,801 638,601 616,9163 891
07 mars 20241 645,301 653,701 630,401 637,051 615,38142 296
06 mars 20241 609,101 649,001 603,351 644,251 622,48871 567
05 mars 20241 613,251 629,951 608,001 619,651 598,21158 293
04 mars 20241 663,451 663,451 634,201 636,851 615,18132 929
01 mars 20241 679,951 679,951 639,651 644,451 622,68111 686
29 févr. 20241 641,051 678,401 636,301 667,151 645,0811 866
28 févr. 20241 663,001 671,501 643,551 650,501 628,6529 213
27 févr. 20241 649,601 673,001 649,601 659,551 637,5830 724
26 févr. 20241 662,351 664,351 640,001 649,601 627,7616 090
23 févr. 20241 694,251 696,501 662,851 665,701 643,6562 567
22 févr. 20241 636,951 691,751 636,951 686,751 664,4237 922
21 févr. 20241 661,601 664,501 632,101 635,651 614,0028 604
20 févr. 20241 671,001 672,851 645,151 662,851 640,8420 734
19 févr. 20241 668,051 682,551 660,801 674,951 652,7842 149
16 févr. 20241 678,451 678,451 650,251 668,001 645,9248 622
15 févr. 20241 676,501 696,001 649,751 661,801 639,8052 163
14 févr. 20241 650,051 678,001 625,501 671,951 649,8284 662
13 févr. 20241 670,251 672,851 648,601 666,351 644,2932 968
12 févr. 20241 636,951 685,001 636,951 666,151 644,09157 334
09 févr. 20241 645,851 646,001 615,051 632,001 610,4076 340
08 févr. 20241 625,001 647,351 616,701 634,451 612,8153 974
07 févr. 20241 625,251 629,201 599,001 614,951 593,5763 933
06 févr. 20241 572,351 627,251 558,651 624,001 602,501 192 898
05 févr. 20241 583,501 588,201 551,201 555,151 534,5612 685
02 févr. 20241 585,001 612,701 576,151 583,501 562,5472 596
01 févr. 20241 573,501 596,901 566,301 576,501 555,6328 621
31 janv. 20241 555,151 580,351 546,101 575,801 554,941 472 496
30 janv. 20241 585,501 592,001 550,001 558,901 538,2649 889
29 janv. 20241 560,051 588,701 551,001 574,851 554,0032 467
25 janv. 20241 571,951 571,951 536,951 551,001 530,4756 657
24 janv. 20241 523,801 581,001 523,801 575,201 554,3540 361
23 janv. 20241 551,801 567,001 517,001 522,851 502,6942 830
19 janv. 20241 574,901 590,001 558,351 567,901 547,14157 696
19 janv. 202412 Dividende
18 janv. 2024------
17 janv. 20241 529,101 584,951 517,701 576,051 555,1960 398
16 janv. 20241 592,951 592,951 538,251 555,201 534,61153 079
15 janv. 20241 602,901 617,651 575,151 587,701 566,68299 115
12 janv. 20241 500,251 554,751 499,051 543,001 522,57344 485
11 janv. 20241 504,851 504,851 474,001 485,751 466,0836 230
10 janv. 20241 470,001 507,251 470,001 491,751 472,00162 708
09 janv. 20241 461,001 480,501 454,101 460,401 441,0792 198
08 janv. 20241 438,251 451,751 430,801 447,451 428,29105 654
05 janv. 20241 424,151 438,501 421,601 432,851 413,8867 851
04 janv. 20241 437,501 443,751 417,351 419,651 400,8658 727
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...