HCL Technologies Limited (HCLTECH.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,368.55 | 1,370.05 | 1,333.40 | 1,347.80 | 1,347.80 | 84,554 |
| 02 may 2024 | 1,359.90 | 1,377.85 | 1,359.00 | 1,360.40 | 1,360.40 | 107,686 |
| 30 abr 2024 | 1,386.00 | 1,397.35 | 1,363.00 | 1,367.55 | 1,367.55 | 92,790 |
| 29 abr 2024 | 1,416.85 | 1,433.50 | 1,381.15 | 1,387.10 | 1,387.10 | 297,783 |
| 26 abr 2024 | 1,526.55 | 1,530.90 | 1,465.20 | 1,472.30 | 1,472.30 | 98,265 |
| 25 abr 2024 | 1,480.00 | 1,514.90 | 1,479.40 | 1,503.65 | 1,503.65 | 83,130 |
| 24 abr 2024 | 1,488.40 | 1,497.30 | 1,476.35 | 1,479.65 | 1,479.65 | 16,658 |
| 23 abr 2024 | 1,472.25 | 1,501.00 | 1,472.00 | 1,486.60 | 1,486.60 | 71,655 |
| 22 abr 2024 | 1,451.45 | 1,472.65 | 1,450.25 | 1,465.80 | 1,465.80 | 58,553 |
| 19 abr 2024 | 1,442.90 | 1,455.20 | 1,435.50 | 1,447.90 | 1,447.90 | 87,708 |
| 18 abr 2024 | 1,476.30 | 1,480.75 | 1,452.15 | 1,467.65 | 1,467.65 | 60,559 |
| 16 abr 2024 | 1,487.60 | 1,501.00 | 1,467.70 | 1,476.30 | 1,476.30 | 94,415 |
| 15 abr 2024 | 1,501.55 | 1,530.00 | 1,494.30 | 1,505.45 | 1,505.45 | 33,527 |
| 12 abr 2024 | 1,542.45 | 1,543.00 | 1,516.40 | 1,520.85 | 1,520.85 | 117,913 |
| 10 abr 2024 | 1,542.35 | 1,552.00 | 1,536.65 | 1,539.10 | 1,539.10 | 39,806 |
| 09 abr 2024 | 1,540.00 | 1,561.90 | 1,535.00 | 1,540.80 | 1,540.80 | 39,295 |
| 08 abr 2024 | 1,551.25 | 1,554.85 | 1,537.40 | 1,539.80 | 1,539.80 | 47,962 |
| 05 abr 2024 | 1,551.70 | 1,551.70 | 1,524.00 | 1,545.50 | 1,545.50 | 65,724 |
| 04 abr 2024 | 1,542.55 | 1,552.85 | 1,519.00 | 1,539.65 | 1,539.65 | 86,896 |
| 03 abr 2024 | 1,527.80 | 1,558.45 | 1,519.25 | 1,536.10 | 1,536.10 | 46,804 |
| 02 abr 2024 | 1,569.15 | 1,569.15 | 1,525.05 | 1,528.10 | 1,528.10 | 35,826 |
| 01 abr 2024 | 1,547.15 | 1,569.40 | 1,547.15 | 1,556.45 | 1,556.45 | 41,288 |
| 28 mar 2024 | 1,547.40 | 1,560.95 | 1,531.05 | 1,543.30 | 1,543.30 | 88,541 |
| 27 mar 2024 | 1,567.05 | 1,576.50 | 1,540.10 | 1,547.25 | 1,547.25 | 42,841 |
| 26 mar 2024 | 1,531.30 | 1,592.45 | 1,531.30 | 1,563.20 | 1,563.20 | 77,180 |
| 22 mar 2024 | 1,555.65 | 1,567.50 | 1,507.50 | 1,558.05 | 1,558.05 | 234,870 |
| 21 mar 2024 | 1,600.45 | 1,618.90 | 1,584.65 | 1,597.30 | 1,597.30 | 11,861 |
| 20 mar 2024 | 1,603.05 | 1,618.70 | 1,578.10 | 1,586.65 | 1,586.65 | 42,536 |
| 19 mar 2024 | 1,654.95 | 1,654.95 | 1,595.00 | 1,598.95 | 1,598.95 | 43,733 |
| 18 mar 2024 | 1,648.30 | 1,662.65 | 1,634.20 | 1,641.95 | 1,641.95 | 54,382 |
| 15 mar 2024 | 1,678.95 | 1,678.95 | 1,642.90 | 1,647.60 | 1,647.60 | 42,707 |
| 14 mar 2024 | 1,630.05 | 1,683.00 | 1,612.85 | 1,679.65 | 1,679.65 | 100,239 |
| 13 mar 2024 | 1,636.35 | 1,650.25 | 1,611.00 | 1,631.40 | 1,631.40 | 18,116 |
| 12 mar 2024 | 1,637.90 | 1,665.00 | 1,633.45 | 1,635.00 | 1,635.00 | 140,329 |
| 11 mar 2024 | 1,652.75 | 1,659.60 | 1,633.80 | 1,638.60 | 1,638.60 | 63,891 |
| 07 mar 2024 | 1,645.30 | 1,653.70 | 1,630.40 | 1,637.05 | 1,637.05 | 142,296 |
| 06 mar 2024 | 1,609.10 | 1,649.00 | 1,603.35 | 1,644.25 | 1,644.25 | 871,567 |
| 05 mar 2024 | 1,613.25 | 1,629.95 | 1,608.00 | 1,619.65 | 1,619.65 | 158,293 |
| 04 mar 2024 | 1,663.45 | 1,663.45 | 1,634.20 | 1,636.85 | 1,636.85 | 132,929 |
| 01 mar 2024 | 1,679.95 | 1,679.95 | 1,639.65 | 1,644.45 | 1,644.45 | 111,686 |
| 29 feb 2024 | 1,641.05 | 1,678.40 | 1,636.30 | 1,667.15 | 1,667.15 | 11,866 |
| 28 feb 2024 | 1,663.00 | 1,671.50 | 1,643.55 | 1,650.50 | 1,650.50 | 29,213 |
| 27 feb 2024 | 1,649.60 | 1,673.00 | 1,649.60 | 1,659.55 | 1,659.55 | 30,724 |
| 26 feb 2024 | 1,662.35 | 1,664.35 | 1,640.00 | 1,649.60 | 1,649.60 | 16,090 |
| 23 feb 2024 | 1,694.25 | 1,696.50 | 1,662.85 | 1,665.70 | 1,665.70 | 62,567 |
| 22 feb 2024 | 1,636.95 | 1,691.75 | 1,636.95 | 1,686.75 | 1,686.75 | 37,922 |
| 21 feb 2024 | 1,661.60 | 1,664.50 | 1,632.10 | 1,635.65 | 1,635.65 | 28,604 |
| 20 feb 2024 | 1,671.00 | 1,672.85 | 1,645.15 | 1,662.85 | 1,662.85 | 20,734 |
| 19 feb 2024 | 1,668.05 | 1,682.55 | 1,660.80 | 1,674.95 | 1,674.95 | 42,149 |
| 16 feb 2024 | 1,678.45 | 1,678.45 | 1,650.25 | 1,668.00 | 1,668.00 | 48,622 |
| 15 feb 2024 | 1,676.50 | 1,696.00 | 1,649.75 | 1,661.80 | 1,661.80 | 52,163 |
| 14 feb 2024 | 1,650.05 | 1,678.00 | 1,625.50 | 1,671.95 | 1,671.95 | 84,662 |
| 13 feb 2024 | 1,670.25 | 1,672.85 | 1,648.60 | 1,666.35 | 1,666.35 | 32,968 |
| 12 feb 2024 | 1,636.95 | 1,685.00 | 1,636.95 | 1,666.15 | 1,666.15 | 157,334 |
| 09 feb 2024 | 1,645.85 | 1,646.00 | 1,615.05 | 1,632.00 | 1,632.00 | 76,340 |
| 08 feb 2024 | 1,625.00 | 1,647.35 | 1,616.70 | 1,634.45 | 1,634.45 | 53,974 |
| 07 feb 2024 | 1,625.25 | 1,629.20 | 1,599.00 | 1,614.95 | 1,614.95 | 63,933 |
| 06 feb 2024 | 1,572.35 | 1,627.25 | 1,558.65 | 1,624.00 | 1,624.00 | 1,192,898 |
| 05 feb 2024 | 1,583.50 | 1,588.20 | 1,551.20 | 1,555.15 | 1,555.15 | 12,685 |
| 02 feb 2024 | 1,585.00 | 1,612.70 | 1,576.15 | 1,583.50 | 1,583.50 | 72,596 |
| 01 feb 2024 | 1,573.50 | 1,596.90 | 1,566.30 | 1,576.50 | 1,576.50 | 28,621 |
| 31 ene 2024 | 1,555.15 | 1,580.35 | 1,546.10 | 1,575.80 | 1,575.80 | 1,472,496 |
| 30 ene 2024 | 1,585.50 | 1,592.00 | 1,550.00 | 1,558.90 | 1,558.90 | 49,889 |
| 29 ene 2024 | 1,560.05 | 1,588.70 | 1,551.00 | 1,574.85 | 1,574.85 | 32,467 |
| 25 ene 2024 | 1,571.95 | 1,571.95 | 1,536.95 | 1,551.00 | 1,551.00 | 56,657 |
| 24 ene 2024 | 1,523.80 | 1,581.00 | 1,523.80 | 1,575.20 | 1,575.20 | 40,361 |
| 23 ene 2024 | 1,551.80 | 1,567.00 | 1,517.00 | 1,522.85 | 1,522.85 | 42,830 |
| 19 ene 2024 | 1,574.90 | 1,590.00 | 1,558.35 | 1,567.90 | 1,567.90 | 157,696 |
| 19 ene 2024 | 12 Dividendo | |||||
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1,529.10 | 1,584.95 | 1,517.70 | 1,576.05 | 1,576.05 | 60,398 |
| 16 ene 2024 | 1,592.95 | 1,592.95 | 1,538.25 | 1,555.20 | 1,555.20 | 153,079 |
| 15 ene 2024 | 1,602.90 | 1,617.65 | 1,575.15 | 1,587.70 | 1,587.70 | 299,115 |
| 12 ene 2024 | 1,500.25 | 1,554.75 | 1,499.05 | 1,543.00 | 1,543.00 | 344,485 |
| 11 ene 2024 | 1,504.85 | 1,504.85 | 1,474.00 | 1,485.75 | 1,485.75 | 36,230 |
| 10 ene 2024 | 1,470.00 | 1,507.25 | 1,470.00 | 1,491.75 | 1,491.75 | 162,708 |
| 09 ene 2024 | 1,461.00 | 1,480.50 | 1,454.10 | 1,460.40 | 1,460.40 | 92,198 |
| 08 ene 2024 | 1,438.25 | 1,451.75 | 1,430.80 | 1,447.45 | 1,447.45 | 105,654 |
| 05 ene 2024 | 1,424.15 | 1,438.50 | 1,421.60 | 1,432.85 | 1,432.85 | 67,851 |
| 04 ene 2024 | 1,437.50 | 1,443.75 | 1,417.35 | 1,419.65 | 1,419.65 | 58,727 |
| 03 ene 2024 | 1,460.00 | 1,461.40 | 1,436.00 | 1,437.50 | 1,437.50 | 51,615 |
| 02 ene 2024 | 1,489.85 | 1,489.85 | 1,461.75 | 1,469.15 | 1,469.15 | 33,054 |
| 01 ene 2024 | 1,455.05 | 1,495.00 | 1,455.05 | 1,483.15 | 1,483.15 | 60,077 |
| 29 dic 2023 | 1,473.35 | 1,481.75 | 1,457.40 | 1,466.10 | 1,466.10 | 101,679 |
| 28 dic 2023 | 1,471.70 | 1,482.35 | 1,468.85 | 1,472.50 | 1,472.50 | 26,589 |
| 27 dic 2023 | 1,460.05 | 1,475.95 | 1,457.90 | 1,471.60 | 1,471.60 | 24,390 |
| 26 dic 2023 | 1,463.00 | 1,467.10 | 1,442.00 | 1,458.05 | 1,458.05 | 52,923 |
| 22 dic 2023 | 1,432.45 | 1,466.95 | 1,422.95 | 1,462.00 | 1,462.00 | 118,001 |
| 21 dic 2023 | 1,417.15 | 1,447.30 | 1,417.15 | 1,421.75 | 1,421.75 | 48,870 |
| 20 dic 2023 | 1,487.95 | 1,502.60 | 1,435.00 | 1,439.90 | 1,439.90 | 72,742 |
| 19 dic 2023 | 1,504.95 | 1,504.95 | 1,477.60 | 1,488.15 | 1,488.15 | 250,435 |
| 18 dic 2023 | 1,491.85 | 1,509.25 | 1,480.30 | 1,504.30 | 1,504.30 | 133,385 |
| 15 dic 2023 | 1,416.10 | 1,497.00 | 1,416.10 | 1,492.40 | 1,492.40 | 533,506 |
| 14 dic 2023 | 1,381.50 | 1,420.00 | 1,381.50 | 1,413.55 | 1,413.55 | 294,818 |
| 13 dic 2023 | 1,381.45 | 1,381.70 | 1,357.80 | 1,368.85 | 1,368.85 | 65,144 |
| 12 dic 2023 | 1,375.00 | 1,387.00 | 1,370.00 | 1,375.50 | 1,375.50 | 231,106 |
| 11 dic 2023 | 1,370.20 | 1,382.70 | 1,367.70 | 1,374.80 | 1,374.80 | 139,624 |
| 08 dic 2023 | 1,328.50 | 1,369.75 | 1,328.50 | 1,362.90 | 1,362.90 | 324,737 |
| 07 dic 2023 | 1,333.95 | 1,337.15 | 1,324.95 | 1,327.20 | 1,327.20 | 105,162 |
| 06 dic 2023 | 1,320.05 | 1,340.00 | 1,319.30 | 1,329.65 | 1,329.65 | 128,072 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.