U.S. Markets open in 4 hrs 40 mins
F S&P 500
5,754.25 +4.75 (+0.08%) F Dow Jones
42,292.00 -25.00 (-0.06%) F Nasdaq
20,021.50 +31.25 (+0.16%) Russell 2000 Futures
2,203.80 +4.80 (+0.22%) Petróleo
74.24 +0.53 (+0.72%) Oro
2,680.10 +0.90 (+0.03%)
HCL Technologies Limited (HCLTECH.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 02:04PM IST. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 1,777.95 | 1,807.35 | 1,774.05 | 1,782.80 | 1,782.80 | 126,053 |
| 03 oct 2024 | 1,780.15 | 1,809.10 | 1,770.15 | 1,776.40 | 1,776.40 | 57,119 |
| 01 oct 2024 | 1,794.00 | 1,822.00 | 1,791.25 | 1,814.95 | 1,814.95 | 101,457 |
| 30 sept 2024 | 1,807.05 | 1,820.00 | 1,789.10 | 1,794.50 | 1,794.50 | 179,749 |
| 27 sept 2024 | 1,795.05 | 1,827.85 | 1,795.05 | 1,808.70 | 1,808.70 | 163,306 |
| 26 sept 2024 | 1,754.95 | 1,808.80 | 1,754.95 | 1,785.30 | 1,785.30 | 101,261 |
| 25 sept 2024 | 1,779.00 | 1,784.00 | 1,755.15 | 1,782.20 | 1,782.20 | 121,138 |
| 24 sept 2024 | 1,756.85 | 1,783.10 | 1,739.50 | 1,775.95 | 1,775.95 | 31,250 |
| 23 sept 2024 | 1,765.00 | 1,765.00 | 1,732.80 | 1,752.20 | 1,752.20 | 30,022 |
| 20 sept 2024 | 1,757.70 | 1,765.70 | 1,720.70 | 1,759.05 | 1,759.05 | 320,658 |
| 19 sept 2024 | 1,784.75 | 1,784.75 | 1,721.70 | 1,737.25 | 1,737.25 | 48,604 |
| 18 sept 2024 | 1,811.95 | 1,811.95 | 1,740.45 | 1,755.65 | 1,755.65 | 70,064 |
| 17 sept 2024 | 1,819.50 | 1,828.60 | 1,807.35 | 1,812.70 | 1,812.70 | 57,978 |
| 16 sept 2024 | 1,816.05 | 1,823.55 | 1,807.75 | 1,811.00 | 1,811.00 | 40,211 |
| 13 sept 2024 | 1,814.55 | 1,820.00 | 1,795.70 | 1,813.15 | 1,813.15 | 37,974 |
| 12 sept 2024 | 1,795.90 | 1,814.15 | 1,778.00 | 1,805.55 | 1,805.55 | 89,743 |
| 11 sept 2024 | 1,779.95 | 1,796.70 | 1,774.00 | 1,778.45 | 1,778.45 | 51,283 |
| 10 sept 2024 | 1,745.90 | 1,788.05 | 1,745.90 | 1,779.20 | 1,779.20 | 29,635 |
| 09 sept 2024 | 1,754.30 | 1,766.35 | 1,740.60 | 1,745.80 | 1,745.80 | 24,834 |
| 06 sept 2024 | 1,788.00 | 1,795.40 | 1,740.20 | 1,754.15 | 1,754.15 | 93,048 |
| 05 sept 2024 | 1,786.50 | 1,796.95 | 1,767.65 | 1,790.35 | 1,790.35 | 32,573 |
| 04 sept 2024 | 1,765.00 | 1,795.15 | 1,763.65 | 1,785.05 | 1,785.05 | 34,615 |
| 03 sept 2024 | 1,809.55 | 1,815.95 | 1,786.25 | 1,789.85 | 1,789.85 | 70,892 |
| 02 sept 2024 | 1,759.00 | 1,812.00 | 1,759.00 | 1,807.05 | 1,807.05 | 101,011 |
| 30 ago 2024 | 1,752.00 | 1,766.00 | 1,741.95 | 1,752.15 | 1,752.15 | 126,453 |
| 29 ago 2024 | 1,716.25 | 1,756.75 | 1,697.00 | 1,752.00 | 1,752.00 | 72,899 |
| 28 ago 2024 | 1,710.80 | 1,737.30 | 1,693.95 | 1,718.70 | 1,718.70 | 40,829 |
| 27 ago 2024 | - | - | - | - | - | - |
| 26 ago 2024 | 1,670.05 | 1,735.00 | 1,666.85 | 1,720.90 | 1,720.90 | 147,169 |
| 23 ago 2024 | 1,675.60 | 1,686.25 | 1,657.15 | 1,663.20 | 1,663.20 | 111,009 |
| 22 ago 2024 | 1,677.30 | 1,685.65 | 1,673.65 | 1,675.60 | 1,675.60 | 29,400 |
| 21 ago 2024 | 1,689.95 | 1,689.95 | 1,673.95 | 1,676.60 | 1,676.60 | 18,298 |
| 20 ago 2024 | 1,684.95 | 1,694.00 | 1,669.95 | 1,685.95 | 1,685.95 | 46,032 |
| 19 ago 2024 | 1,667.85 | 1,684.75 | 1,660.00 | 1,678.15 | 1,678.15 | 79,532 |
| 16 ago 2024 | 1,633.70 | 1,674.00 | 1,633.70 | 1,669.05 | 1,669.05 | 96,867 |
| 14 ago 2024 | 1,597.00 | 1,630.00 | 1,597.00 | 1,625.95 | 1,625.95 | 122,698 |
| 13 ago 2024 | 1,576.35 | 1,608.60 | 1,576.35 | 1,592.65 | 1,592.65 | 91,055 |
| 12 ago 2024 | 1,580.10 | 1,600.20 | 1,573.50 | 1,584.65 | 1,584.65 | 111,207 |
| 09 ago 2024 | 1,589.00 | 1,601.95 | 1,575.05 | 1,590.45 | 1,590.45 | 145,214 |
| 08 ago 2024 | 1,604.15 | 1,604.15 | 1,554.90 | 1,558.10 | 1,558.10 | 110,799 |
| 07 ago 2024 | 1,601.05 | 1,614.75 | 1,591.15 | 1,595.20 | 1,595.20 | 65,845 |
| 06 ago 2024 | 1,560.10 | 1,604.90 | 1,560.10 | 1,582.30 | 1,582.30 | 84,943 |
| 05 ago 2024 | 1,460.05 | 1,595.00 | 1,460.05 | 1,562.20 | 1,562.20 | 227,374 |
| 02 ago 2024 | 1,624.85 | 1,638.90 | 1,602.65 | 1,609.90 | 1,609.90 | 189,452 |
| 01 ago 2024 | 1,632.85 | 1,655.00 | 1,632.85 | 1,640.15 | 1,640.15 | 29,707 |
| 31 jul 2024 | 1,625.00 | 1,644.40 | 1,618.95 | 1,641.95 | 1,641.95 | 55,712 |
| 30 jul 2024 | 1,631.55 | 1,632.45 | 1,618.15 | 1,630.55 | 1,630.55 | 17,339 |
| 29 jul 2024 | 1,644.95 | 1,644.95 | 1,620.30 | 1,631.70 | 1,631.70 | 31,660 |
| 26 jul 2024 | 1,591.05 | 1,640.15 | 1,591.05 | 1,634.20 | 1,634.20 | 416,453 |
| 25 jul 2024 | 1,560.75 | 1,594.05 | 1,560.75 | 1,588.20 | 1,588.20 | 86,427 |
| 24 jul 2024 | 1,597.95 | 1,597.95 | 1,577.60 | 1,584.60 | 1,584.60 | 55,950 |
| 23 jul 2024 | 1,576.95 | 1,600.35 | 1,550.25 | 1,598.15 | 1,598.15 | 153,017 |
| 22 jul 2024 | 1,593.40 | 1,593.60 | 1,570.35 | 1,577.90 | 1,577.90 | 287,987 |
| 19 jul 2024 | 1,604.05 | 1,616.60 | 1,588.90 | 1,594.35 | 1,594.35 | 153,923 |
| 18 jul 2024 | 1,562.35 | 1,598.95 | 1,555.40 | 1,593.90 | 1,593.90 | 221,006 |
| 16 jul 2024 | 1,556.15 | 1,582.00 | 1,555.50 | 1,569.80 | 1,569.80 | 75,324 |
| 15 jul 2024 | 1,592.95 | 1,635.85 | 1,567.35 | 1,569.20 | 1,569.20 | 400,246 |
| 12 jul 2024 | 1,528.10 | 1,565.50 | 1,511.05 | 1,560.40 | 1,560.40 | 430,412 |
| 11 jul 2024 | 1,518.95 | 1,533.65 | 1,507.90 | 1,512.00 | 1,512.00 | 89,915 |
| 10 jul 2024 | 1,539.10 | 1,539.10 | 1,487.95 | 1,510.05 | 1,510.05 | 37,273 |
| 09 jul 2024 | 1,539.95 | 1,546.45 | 1,525.20 | 1,530.85 | 1,530.85 | 49,417 |
| 08 jul 2024 | 1,520.05 | 1,539.80 | 1,506.75 | 1,533.20 | 1,533.20 | 40,724 |
| 05 jul 2024 | 1,523.00 | 1,529.00 | 1,505.85 | 1,519.25 | 1,519.25 | 331,920 |
| 04 jul 2024 | 1,489.95 | 1,534.00 | 1,486.00 | 1,523.00 | 1,523.00 | 127,946 |
| 03 jul 2024 | 1,491.50 | 1,491.50 | 1,471.60 | 1,480.75 | 1,480.75 | 75,391 |
| 02 jul 2024 | 1,479.60 | 1,492.85 | 1,472.65 | 1,480.70 | 1,480.70 | 51,525 |
| 01 jul 2024 | 1,461.70 | 1,478.50 | 1,455.00 | 1,468.75 | 1,468.75 | 130,109 |
| 28 jun 2024 | 1,470.30 | 1,470.30 | 1,441.70 | 1,459.60 | 1,459.60 | 532,285 |
| 27 jun 2024 | 1,439.00 | 1,459.90 | 1,423.15 | 1,456.25 | 1,456.25 | 143,041 |
| 26 jun 2024 | 1,440.25 | 1,453.35 | 1,438.20 | 1,444.50 | 1,444.50 | 118,609 |
| 25 jun 2024 | 1,441.00 | 1,450.50 | 1,427.00 | 1,448.55 | 1,448.55 | 77,010 |
| 24 jun 2024 | 1,439.35 | 1,443.60 | 1,428.20 | 1,440.30 | 1,440.30 | 125,855 |
| 21 jun 2024 | 1,459.00 | 1,481.70 | 1,439.35 | 1,447.90 | 1,447.90 | 382,726 |
| 20 jun 2024 | 1,445.10 | 1,448.10 | 1,428.80 | 1,444.15 | 1,444.15 | 119,960 |
| 19 jun 2024 | 1,438.45 | 1,451.65 | 1,430.20 | 1,445.00 | 1,445.00 | 144,968 |
| 18 jun 2024 | 1,438.00 | 1,439.75 | 1,426.60 | 1,437.60 | 1,437.60 | 36,515 |
| 14 jun 2024 | 1,444.00 | 1,444.65 | 1,424.00 | 1,430.80 | 1,430.80 | 106,356 |
| 13 jun 2024 | 1,449.35 | 1,458.90 | 1,437.25 | 1,444.20 | 1,444.20 | 46,633 |
| 12 jun 2024 | 1,472.00 | 1,472.00 | 1,434.00 | 1,436.65 | 1,436.65 | 202,226 |
| 11 jun 2024 | 1,432.60 | 1,437.50 | 1,416.65 | 1,429.80 | 1,429.80 | 31,611 |
| 10 jun 2024 | 1,448.75 | 1,448.75 | 1,397.40 | 1,418.50 | 1,418.50 | 755,615 |
| 07 jun 2024 | 1,405.00 | 1,438.00 | 1,397.75 | 1,431.05 | 1,431.05 | 501,109 |
| 06 jun 2024 | 1,362.70 | 1,399.80 | 1,352.00 | 1,397.75 | 1,397.75 | 94,184 |
| 05 jun 2024 | 1,315.20 | 1,356.80 | 1,315.20 | 1,343.45 | 1,343.45 | 164,690 |
| 04 jun 2024 | 1,316.90 | 1,320.90 | 1,235.00 | 1,304.60 | 1,304.60 | 454,681 |
| 03 jun 2024 | 1,350.00 | 1,354.00 | 1,310.50 | 1,314.60 | 1,314.60 | 44,874 |
| 31 may 2024 | 1,330.40 | 1,340.50 | 1,317.05 | 1,322.80 | 1,322.80 | 336,314 |
| 30 may 2024 | 1,352.00 | 1,352.00 | 1,325.15 | 1,332.00 | 1,332.00 | 183,029 |
| 29 may 2024 | 1,365.00 | 1,365.00 | 1,346.70 | 1,352.30 | 1,352.30 | 44,854 |
| 28 may 2024 | 1,355.05 | 1,363.45 | 1,345.55 | 1,358.25 | 1,358.25 | 173,696 |
| 27 may 2024 | 1,346.90 | 1,359.20 | 1,338.15 | 1,354.35 | 1,354.35 | 205,121 |
| 24 may 2024 | 1,362.00 | 1,362.00 | 1,340.00 | 1,345.60 | 1,345.60 | 67,978 |
| 23 may 2024 | 1,345.65 | 1,358.00 | 1,337.85 | 1,353.40 | 1,353.40 | 105,011 |
| 22 may 2024 | 1,345.05 | 1,352.95 | 1,340.10 | 1,343.10 | 1,343.10 | 63,135 |
| 21 may 2024 | 1,349.65 | 1,349.65 | 1,314.80 | 1,342.25 | 1,342.25 | 37,473 |
| 17 may 2024 | 1,352.45 | 1,352.45 | 1,330.00 | 1,332.95 | 1,332.95 | 51,182 |
| 16 may 2024 | 1,339.00 | 1,357.00 | 1,328.75 | 1,347.95 | 1,347.95 | 120,169 |
| 15 may 2024 | 1,318.00 | 1,342.00 | 1,318.00 | 1,333.55 | 1,333.55 | 45,087 |
| 14 may 2024 | 1,320.60 | 1,326.65 | 1,308.75 | 1,320.80 | 1,320.80 | 82,410 |
| 13 may 2024 | 1,314.75 | 1,320.00 | 1,301.70 | 1,312.55 | 1,312.55 | 62,181 |
| *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.