Marchés français ouverture 8 h 56 min

HCL Technologies Limited (HCLTECH.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 360,70-5,90 (-0,43 %)
À la clôture : 03:30PM IST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241 358,001 377,901 358,001 360,701 360,706 554 941
30 avr. 20241 376,401 397,901 362,451 366,601 366,607 606 726
29 avr. 20241 415,001 436,001 381,001 387,401 387,4011 493 223
26 avr. 20241 516,851 531,451 464,951 473,851 473,854 328 477
25 avr. 20241 479,951 515,051 479,951 504,151 504,154 558 032
24 avr. 20241 490,001 496,951 476,301 479,251 479,251 321 471
23 avr. 20241 474,901 501,451 471,101 486,651 486,652 783 858
22 avr. 20241 452,201 473,301 450,501 465,901 465,901 939 632
19 avr. 20241 442,001 455,501 435,001 447,501 447,505 219 506
18 avr. 20241 477,051 480,901 452,101 466,851 466,855 180 223
16 avr. 20241 486,351 501,601 467,301 477,301 477,302 446 933
15 avr. 20241 507,101 530,501 494,001 505,051 505,053 295 684
12 avr. 20241 537,001 542,951 516,201 521,501 521,504 319 991
10 avr. 20241 541,051 552,151 536,201 539,151 539,151 829 986
09 avr. 20241 540,001 561,801 534,551 540,501 540,502 432 095
08 avr. 20241 554,001 554,001 537,651 540,051 540,051 820 136
05 avr. 20241 542,451 547,701 523,801 545,251 545,252 773 570
04 avr. 20241 540,801 552,501 518,701 539,651 539,653 388 449
03 avr. 20241 525,351 558,451 518,001 535,851 535,853 343 884
02 avr. 20241 559,001 565,001 525,101 528,301 528,302 031 775
01 avr. 20241 549,001 569,001 548,001 556,701 556,701 014 857
28 mars 20241 549,001 561,051 531,001 543,551 543,555 301 493
27 mars 20241 569,001 576,851 540,001 546,201 546,202 589 697
26 mars 20241 562,251 592,551 555,551 562,251 562,254 496 344
22 mars 20241 560,001 571,451 508,201 557,851 557,857 468 824
21 mars 20241 608,001 619,951 583,351 595,801 595,802 684 744
20 mars 20241 604,751 619,101 578,101 587,101 587,101 815 178
19 mars 20241 641,551 641,551 594,101 599,151 599,151 915 379
18 mars 20241 649,901 663,301 634,251 643,401 643,401 183 544
15 mars 20241 677,001 677,001 642,851 647,301 647,303 931 561
14 mars 20241 634,001 683,001 610,001 679,251 679,253 513 306
13 mars 20241 638,751 651,251 610,351 631,501 631,502 564 135
12 mars 20241 635,901 665,001 633,051 635,601 635,602 414 182
11 mars 20241 655,001 659,801 632,051 638,651 638,652 970 902
07 mars 20241 650,001 654,551 630,101 637,651 637,653 181 239
06 mars 20241 613,001 650,001 603,851 644,201 644,202 366 177
05 mars 20241 624,001 629,951 607,051 619,351 619,353 339 546
04 mars 20241 649,001 654,001 635,001 637,951 637,951 788 071
01 mars 20241 675,451 679,201 639,101 644,101 644,102 371 138
29 févr. 20241 642,151 677,751 636,651 663,851 663,853 532 888
28 févr. 20241 664,701 672,001 644,201 651,901 651,90936 575
27 févr. 20241 649,001 673,401 648,001 658,801 658,802 049 420
26 févr. 20241 665,751 668,851 639,501 649,801 649,801 844 253
23 févr. 20241 697,001 697,351 663,451 665,751 665,752 191 549
22 févr. 20241 644,001 691,401 639,001 686,401 686,403 820 901
21 févr. 20241 655,551 664,801 632,051 636,301 636,302 890 991
20 févr. 20241 661,001 672,751 645,001 663,051 663,052 240 414
19 févr. 20241 670,001 682,951 659,651 675,251 675,25762 624
16 févr. 20241 675,001 677,001 650,051 667,451 667,451 776 881
15 févr. 20241 678,001 696,501 650,101 662,551 662,552 555 162
14 févr. 20241 649,751 676,901 625,451 671,501 671,501 386 643
13 févr. 20241 675,001 675,001 648,601 665,601 665,603 129 897
12 févr. 20241 639,001 685,001 639,001 666,951 666,954 885 445
09 févr. 20241 640,001 646,751 614,651 630,601 630,603 341 297
08 févr. 20241 626,001 647,701 617,301 633,801 633,803 496 692
07 févr. 20241 628,001 629,901 598,951 615,351 615,353 320 199
06 févr. 20241 566,001 627,001 558,051 623,751 623,754 988 311
05 févr. 20241 584,951 588,501 551,451 555,351 555,351 452 864
02 févr. 20241 584,801 613,901 575,001 583,751 583,752 337 374
01 févr. 20241 576,001 597,001 566,351 577,401 577,402 845 408
31 janv. 20241 559,301 581,301 546,351 576,001 576,007 025 931
30 janv. 20241 580,001 592,451 555,001 559,301 559,301 939 386
29 janv. 20241 565,001 588,601 550,251 574,551 574,552 521 598
25 janv. 20241 570,001 570,001 536,751 550,251 550,252 641 656
24 janv. 20241 530,101 581,201 523,701 576,401 576,402 136 023
23 janv. 20241 558,901 567,901 517,051 523,651 523,653 196 630
19 janv. 20241 570,001 590,001 558,051 567,951 567,952 374 099
19 janv. 202412 Dividende
18 janv. 20241 577,001 584,201 537,051 567,551 555,553 205 598
17 janv. 20241 520,001 585,001 516,551 575,901 563,843 846 289
16 janv. 20241 587,001 587,001 538,001 555,451 543,544 459 799
15 janv. 20241 610,001 619,601 575,501 588,201 576,049 712 071
12 janv. 20241 505,001 555,001 498,501 540,801 529,005 862 043
11 janv. 20241 500,001 500,001 474,001 484,801 473,432 271 368
10 janv. 20241 474,901 508,001 466,051 492,101 480,684 368 914
09 janv. 20241 460,601 480,951 452,351 460,401 449,223 119 270
08 janv. 20241 435,001 452,601 430,551 447,901 436,822 025 264
05 janv. 20241 425,001 438,851 421,901 432,801 421,831 776 925
04 janv. 20241 437,001 444,801 417,151 419,951 409,083 392 241
03 janv. 20241 460,001 465,001 435,501 437,751 426,741 651 716
02 janv. 20241 484,051 488,801 461,351 469,551 458,301 440 888
01 janv. 20241 460,001 495,751 455,051 483,751 472,391 222 315
29 déc. 20231 473,951 481,851 457,551 466,101 454,881 481 617
28 déc. 20231 470,601 482,701 468,451 472,451 461,181 928 616
27 déc. 20231 465,451 476,001 457,551 472,051 460,781 402 329
26 déc. 20231 462,701 467,351 442,151 458,151 446,991 363 265
22 déc. 20231 431,001 467,351 423,001 462,701 451,502 303 438
21 déc. 20231 421,151 447,051 420,101 422,051 411,162 841 508
20 déc. 20231 485,001 503,051 435,001 439,951 428,934 368 383
19 déc. 20231 501,501 504,651 477,701 488,301 476,912 590 417
18 déc. 20231 489,851 509,901 481,001 504,301 492,783 075 527
15 déc. 20231 422,001 497,001 422,001 491,301 479,887 374 290
14 déc. 20231 391,001 419,251 382,001 414,601 403,775 145 574
13 déc. 20231 379,351 382,801 357,051 369,201 358,721 896 931
12 déc. 20231 377,001 387,001 370,001 375,301 364,772 730 422
11 déc. 20231 370,101 383,001 366,051 375,301 364,772 824 656
08 déc. 20231 333,001 369,951 329,001 364,101 353,664 509 751
07 déc. 20231 331,001 337,001 325,351 328,001 317,831 985 003
06 déc. 20231 325,001 339,951 319,551 329,551 319,372 077 245
05 déc. 20231 347,001 347,001 308,301 317,551 307,463 932 040
*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...