HCL Technologies (HCLTECH) | Historique des prix et rendements | 2002 - 2026
HCL Technologies Limited Large-cap Technology
Graphique historique des prix HCL Technologies
Données historiques des prix HCL Technologies
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹1 119,30 | +0,87% | ₹1 123,50 | ₹1 128,00 | ₹1 113,00 | 2,4M |
| 12 juin 2026 | ₹1 109,60 | -0,05% | ₹1 120,00 | ₹1 122,50 | ₹1 100,50 | 2,2M |
| 11 juin 2026 | ₹1 110,20 | -1,93% | ₹1 112,90 | ₹1 114,00 | ₹1 089,50 | 3,4M |
| 10 juin 2026 | ₹1 132,10 | -1,24% | ₹1 140,80 | ₹1 152,00 | ₹1 130,00 | 1,6M |
| 9 juin 2026 | ₹1 146,30 | -0,43% | ₹1 158,70 | ₹1 159,00 | ₹1 136,40 | 2,2M |
| 8 juin 2026 | ₹1 151,30 | -0,29% | ₹1 141,90 | ₹1 159,00 | ₹1 132,30 | 1,5M |
| 5 juin 2026 | ₹1 154,70 | -1,16% | ₹1 179,00 | ₹1 182,50 | ₹1 147,00 | 2,0M |
| 4 juin 2026 | ₹1 168,30 | -0,91% | ₹1 166,40 | ₹1 176,50 | ₹1 158,20 | 2,0M |
| 3 juin 2026 | ₹1 179,00 | -5,19% | ₹1 228,80 | ₹1 230,00 | ₹1 176,80 | 4,8M |
| 2 juin 2026 | ₹1 243,50 | +4,05% | ₹1 210,00 | ₹1 257,00 | ₹1 202,20 | 7,7M |
| 1 juin 2026 | ₹1 195,10 | +0,95% | ₹1 190,10 | ₹1 212,80 | ₹1 190,10 | 6,0M |
| 29 mai 2026 | ₹1 183,80 | +1,60% | ₹1 180,00 | ₹1 191,70 | ₹1 177,00 | 12,4M |
| 28 mai 2026 | ₹1 165,20 | 0,00% | ₹1 165,20 | ₹1 165,20 | ₹1 165,20 | N/A |
| 27 mai 2026 | ₹1 165,20 | +0,28% | ₹1 155,30 | ₹1 169,80 | ₹1 153,70 | 1,0M |
| 26 mai 2026 | ₹1 161,90 | -0,33% | ₹1 165,70 | ₹1 173,70 | ₹1 160,00 | 1,2M |
| 25 mai 2026 | ₹1 165,70 | +0,15% | ₹1 168,00 | ₹1 178,00 | ₹1 162,10 | 1,4M |
| 22 mai 2026 | ₹1 164,00 | -0,36% | ₹1 169,90 | ₹1 176,00 | ₹1 159,90 | 2,0M |
| 21 mai 2026 | ₹1 168,20 | -0,14% | ₹1 173,70 | ₹1 180,60 | ₹1 163,20 | 2,2M |
| 20 mai 2026 | ₹1 169,80 | -0,81% | ₹1 166,20 | ₹1 181,00 | ₹1 162,40 | 1,4M |
| 19 mai 2026 | ₹1 179,40 | +2,86% | ₹1 156,00 | ₹1 198,30 | ₹1 152,30 | 5,8M |
| 18 mai 2026 | ₹1 146,60 | +1,24% | ₹1 129,00 | ₹1 149,50 | ₹1 121,40 | 2,6M |
| 15 mai 2026 | ₹1 132,60 | +0,77% | ₹1 121,90 | ₹1 152,00 | ₹1 121,80 | 3,7M |
| 14 mai 2026 | ₹1 124,00 | -1,68% | ₹1 139,00 | ₹1 143,20 | ₹1 103,40 | 5,8M |
| 13 mai 2026 | ₹1 143,20 | -0,23% | ₹1 146,30 | ₹1 154,60 | ₹1 137,10 | 2,6M |
| 12 mai 2026 | ₹1 145,80 | -4,11% | ₹1 183,00 | ₹1 184,00 | ₹1 142,60 | 4,0M |
| 11 mai 2026 | ₹1 194,90 | -0,29% | ₹1 196,90 | ₹1 206,30 | ₹1 191,10 | 2,5M |
| 8 mai 2026 | ₹1 198,40 | +1,27% | ₹1 179,80 | ₹1 202,80 | ₹1 176,80 | 2,8M |
| 7 mai 2026 | ₹1 183,40 | -0,48% | ₹1 195,00 | ₹1 196,00 | ₹1 181,10 | 3,7M |
| 6 mai 2026 | ₹1 189,10 | -0,92% | ₹1 208,00 | ₹1 212,00 | ₹1 186,40 | 3,5M |
| 5 mai 2026 | ₹1 200,20 | -0,02% | ₹1 200,00 | ₹1 205,40 | ₹1 190,00 | 2,5M |
| 4 mai 2026 | ₹1 200,50 | +0,12% | ₹1 208,00 | ₹1 213,50 | ₹1 191,40 | 3,3M |
| 1 mai 2026 | ₹1 199,10 | 0,00% | ₹1 199,10 | ₹1 199,10 | ₹1 199,10 | N/A |
| 30 avr. 2026 | ₹1 199,10 | -0,09% | ₹1 200,00 | ₹1 213,70 | ₹1 184,00 | 5,1M |
| 29 avr. 2026 | ₹1 200,20 | +0,35% | ₹1 200,00 | ₹1 210,80 | ₹1 192,10 | 4,8M |
| 28 avr. 2026 | ₹1 196,00 | -2,62% | ₹1 227,90 | ₹1 232,70 | ₹1 192,30 | 6,6M |
| 27 avr. 2026 | ₹1 228,20 | +2,08% | ₹1 209,00 | ₹1 232,00 | ₹1 201,00 | 6,1M |
| 24 avr. 2026 | ₹1 203,20 | -5,82% | ₹1 264,40 | ₹1 264,80 | ₹1 198,10 | 10,9M |
| 23 avr. 2026 | ₹1 277,60 | -0,60% | ₹1 290,00 | ₹1 294,30 | ₹1 272,00 | 8,3M |
| 22 avr. 2026 | ₹1 285,30 | -10,82% | ₹1 345,00 | ₹1 358,00 | ₹1 281,00 | 33,1M |
| 21 avr. 2026 | ₹1 441,20 | +0,90% | ₹1 430,00 | ₹1 455,00 | ₹1 422,40 | 3,1M |
| 20 avr. 2026 | ₹1 428,30 | -0,97% | ₹1 445,90 | ₹1 451,90 | ₹1 424,00 | 2,4M |
| 17 avr. 2026 | ₹1 442,30 | -0,54% | ₹1 443,30 | ₹1 458,00 | ₹1 430,00 | 3,3M |
| 16 avr. 2026 | ₹1 450,20 | -0,08% | ₹1 460,00 | ₹1 468,70 | ₹1 435,10 | 5,2M |
| 15 avr. 2026 | ₹1 451,30 | +1,53% | ₹1 445,00 | ₹1 474,90 | ₹1 437,10 | 4,0M |
| 13 avr. 2026 | ₹1 429,40 | -1,50% | ₹1 441,00 | ₹1 447,80 | ₹1 417,50 | 2,3M |
| 10 avr. 2026 | ₹1 451,20 | -0,94% | ₹1 452,00 | ₹1 457,60 | ₹1 421,10 | 3,5M |
| 9 avr. 2026 | ₹1 464,90 | +0,27% | ₹1 458,90 | ₹1 469,00 | ₹1 436,00 | 3,1M |
| 8 avr. 2026 | ₹1 461,00 | +1,35% | ₹1 449,90 | ₹1 466,00 | ₹1 431,90 | 4,2M |
| 7 avr. 2026 | ₹1 441,60 | +2,73% | ₹1 391,00 | ₹1 446,50 | ₹1 388,10 | 3,5M |
| 6 avr. 2026 | ₹1 403,30 | +0,08% | ₹1 397,00 | ₹1 422,30 | ₹1 394,10 | 2,1M |
| 2 avr. 2026 | ₹1 402,20 | +3,53% | ₹1 347,00 | ₹1 412,80 | ₹1 341,20 | 6,5M |
| 1 avr. 2026 | ₹1 354,40 | +0,95% | ₹1 399,70 | ₹1 399,70 | ₹1 349,00 | 2,5M |
| 30 mars 2026 | ₹1 341,60 | -1,67% | ₹1 350,00 | ₹1 359,20 | ₹1 336,20 | 5,5M |
| 27 mars 2026 | ₹1 364,40 | -1,22% | ₹1 377,00 | ₹1 407,40 | ₹1 359,80 | 9,0M |
| 25 mars 2026 | ₹1 381,30 | +0,58% | ₹1 348,00 | ₹1 411,40 | ₹1 348,00 | 4,2M |
| 24 mars 2026 | ₹1 373,30 | +1,08% | ₹1 380,00 | ₹1 394,00 | ₹1 360,00 | 3,6M |
| 23 mars 2026 | ₹1 358,60 | +1,87% | ₹1 314,80 | ₹1 365,00 | ₹1 310,00 | 5,2M |
| 20 mars 2026 | ₹1 333,70 | +1,67% | ₹1 334,90 | ₹1 352,50 | ₹1 328,90 | 5,1M |
| 19 mars 2026 | ₹1 311,80 | -3,35% | ₹1 341,40 | ₹1 354,20 | ₹1 309,20 | 1,7M |
| 18 mars 2026 | ₹1 357,20 | +2,73% | ₹1 326,50 | ₹1 378,40 | ₹1 326,50 | 2,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹1 109,60 | -3,91% | ₹1 141,90 | ₹1 159,00 | ₹1 089,50 | 11,0M |
| 1 juin 2026 | ₹1 154,70 | -2,46% | ₹1 190,10 | ₹1 257,00 | ₹1 147,00 | 22,4M |
| 25 mai 2026 | ₹1 183,80 | +1,70% | ₹1 168,00 | ₹1 191,70 | ₹1 153,70 | 16,1M |
| 18 mai 2026 | ₹1 164,00 | +2,77% | ₹1 129,00 | ₹1 198,30 | ₹1 121,40 | 14,1M |
| 11 mai 2026 | ₹1 132,60 | -5,49% | ₹1 196,90 | ₹1 206,30 | ₹1 103,40 | 18,7M |
| 4 mai 2026 | ₹1 198,40 | -0,06% | ₹1 208,00 | ₹1 213,50 | ₹1 176,80 | 15,9M |
| 27 avr. 2026 | ₹1 199,10 | -0,34% | ₹1 209,00 | ₹1 232,70 | ₹1 184,00 | 22,6M |
| 20 avr. 2026 | ₹1 203,20 | -16,58% | ₹1 445,90 | ₹1 455,00 | ₹1 198,10 | 57,7M |
| 13 avr. 2026 | ₹1 442,30 | -0,61% | ₹1 441,00 | ₹1 474,90 | ₹1 417,50 | 14,8M |
| 6 avr. 2026 | ₹1 451,20 | +3,49% | ₹1 397,00 | ₹1 469,00 | ₹1 388,10 | 16,4M |
| 30 mars 2026 | ₹1 402,20 | +2,77% | ₹1 350,00 | ₹1 412,80 | ₹1 336,20 | 14,5M |
| 23 mars 2026 | ₹1 364,40 | +2,30% | ₹1 314,80 | ₹1 411,40 | ₹1 310,00 | 21,8M |
| 16 mars 2026 | ₹1 333,70 | +0,63% | ₹1 312,80 | ₹1 378,40 | ₹1 297,70 | 15,2M |
| 9 mars 2026 | ₹1 325,40 | -2,31% | ₹1 330,00 | ₹1 376,00 | ₹1 321,00 | 10,6M |
| 2 mars 2026 | ₹1 356,70 | -2,33% | ₹1 351,00 | ₹1 386,00 | ₹1 332,50 | 9,3M |
| 23 févr. 2026 | ₹1 389,10 | -3,30% | ₹1 438,20 | ₹1 441,60 | ₹1 322,50 | 29,3M |
| 16 févr. 2026 | ₹1 436,50 | -1,29% | ₹1 451,10 | ₹1 510,70 | ₹1 431,00 | 12,1M |
| 9 févr. 2026 | ₹1 455,20 | -8,69% | ₹1 600,40 | ₹1 619,90 | ₹1 396,00 | 20,7M |
| 2 févr. 2026 | ₹1 593,70 | -4,35% | ₹1 670,00 | ₹1 780,10 | ₹1 574,10 | 17,5M |
| 26 janv. 2026 | ₹1 666,20 | -2,39% | ₹1 720,00 | ₹1 734,40 | ₹1 613,10 | 13,9M |
| 19 janv. 2026 | ₹1 707,00 | +0,53% | ₹1 698,00 | ₹1 721,00 | ₹1 668,90 | 9,3M |
| 12 janv. 2026 | ₹1 698,00 | +2,20% | ₹1 659,20 | ₹1 700,90 | ₹1 626,00 | 16,9M |
| 5 janv. 2026 | ₹1 661,40 | +1,29% | ₹1 625,00 | ₹1 675,00 | ₹1 580,10 | 15,7M |
| 29 déc. 2025 | ₹1 640,20 | -1,25% | ₹1 659,70 | ₹1 660,80 | ₹1 611,10 | 7,9M |
| 22 déc. 2025 | ₹1 660,90 | +1,13% | ₹1 651,90 | ₹1 686,90 | ₹1 644,00 | 4,9M |
| 15 déc. 2025 | ₹1 642,40 | -1,84% | ₹1 673,20 | ₹1 688,00 | ₹1 632,50 | 10,3M |
| 8 déc. 2025 | ₹1 673,20 | -0,58% | ₹1 683,00 | ₹1 695,40 | ₹1 649,00 | 9,7M |
| 1 déc. 2025 | ₹1 683,00 | +3,62% | ₹1 630,00 | ₹1 691,00 | ₹1 624,00 | 14,1M |
| 24 nov. 2025 | ₹1 624,20 | +1,01% | ₹1 614,30 | ₹1 640,00 | ₹1 592,60 | 13,9M |
| 17 nov. 2025 | ₹1 608,00 | +0,84% | ₹1 594,00 | ₹1 669,50 | ₹1 585,50 | 15,7M |
| 10 nov. 2025 | ₹1 594,60 | +5,44% | ₹1 518,00 | ₹1 605,00 | ₹1 511,40 | 10,6M |
| 3 nov. 2025 | ₹1 512,40 | -1,89% | ₹1 540,10 | ₹1 549,70 | ₹1 490,50 | 8,6M |
| 27 oct. 2025 | ₹1 541,50 | +1,16% | ₹1 531,40 | ₹1 559,90 | ₹1 512,00 | 9,8M |
| 20 oct. 2025 | ₹1 523,80 | +2,53% | ₹1 489,90 | ₹1 547,50 | ₹1 481,00 | 9,1M |
| 13 oct. 2025 | ₹1 486,20 | -0,62% | ₹1 490,00 | ₹1 535,00 | ₹1 476,50 | 14,6M |
| 6 oct. 2025 | ₹1 495,50 | +7,32% | ₹1 393,50 | ₹1 498,50 | ₹1 390,80 | 10,1M |
| 29 sept. 2025 | ₹1 393,50 | -0,13% | ₹1 397,10 | ₹1 405,00 | ₹1 380,40 | 10,8M |
| 22 sept. 2025 | ₹1 395,30 | -4,91% | ₹1 423,00 | ₹1 449,20 | ₹1 392,00 | 15,7M |
| 15 sept. 2025 | ₹1 467,40 | +0,01% | ₹1 467,20 | ₹1 502,90 | ₹1 452,00 | 12,1M |
| 8 sept. 2025 | ₹1 467,20 | +3,40% | ₹1 423,90 | ₹1 480,00 | ₹1 401,00 | 13,1M |
| 1 sept. 2025 | ₹1 419,00 | -2,46% | ₹1 446,00 | ₹1 477,40 | ₹1 402,80 | 11,3M |
| 25 août 2025 | ₹1 454,80 | -0,78% | ₹1 480,00 | ₹1 509,70 | ₹1 439,20 | 14,6M |
| 18 août 2025 | ₹1 466,30 | -1,58% | ₹1 498,10 | ₹1 505,00 | ₹1 458,00 | 20,5M |
| 11 août 2025 | ₹1 489,80 | +0,96% | ₹1 475,00 | ₹1 531,00 | ₹1 465,60 | 12,9M |
| 4 août 2025 | ₹1 475,70 | +1,63% | ₹1 452,10 | ₹1 485,40 | ₹1 440,60 | 11,0M |
| 28 juil. 2025 | ₹1 452,10 | -2,55% | ₹1 490,10 | ₹1 494,20 | ₹1 450,00 | 16,7M |
| 21 juil. 2025 | ₹1 490,10 | -3,79% | ₹1 548,80 | ₹1 550,70 | ₹1 486,60 | 17,4M |
| 14 juil. 2025 | ₹1 548,80 | -5,46% | ₹1 640,00 | ₹1 642,40 | ₹1 530,00 | 32,1M |
| 7 juil. 2025 | ₹1 638,30 | -5,08% | ₹1 725,50 | ₹1 725,50 | ₹1 630,00 | 11,7M |
| 30 juin 2025 | ₹1 725,90 | +0,15% | ₹1 725,00 | ₹1 745,00 | ₹1 706,20 | 8,2M |
| 23 juin 2025 | ₹1 723,30 | -0,95% | ₹1 729,20 | ₹1 752,50 | ₹1 689,20 | 16,6M |
| 16 juin 2025 | ₹1 739,90 | +2,63% | ₹1 692,00 | ₹1 745,00 | ₹1 683,40 | 10,9M |
| 9 juin 2025 | ₹1 695,30 | +3,52% | ₹1 648,00 | ₹1 726,00 | ₹1 639,00 | 15,0M |
| 2 juin 2025 | ₹1 637,70 | +0,07% | ₹1 625,10 | ₹1 653,90 | ₹1 605,70 | 8,6M |
| 26 mai 2025 | ₹1 636,60 | -0,70% | ₹1 652,40 | ₹1 675,80 | ₹1 627,30 | 12,4M |
| 19 mai 2025 | ₹1 648,20 | -0,70% | ₹1 661,00 | ₹1 670,80 | ₹1 614,00 | 9,1M |
| 12 mai 2025 | ₹1 659,90 | +5,77% | ₹1 598,80 | ₹1 702,60 | ₹1 594,00 | 16,3M |
| 5 mai 2025 | ₹1 569,40 | -0,19% | ₹1 580,00 | ₹1 598,00 | ₹1 545,00 | 13,4M |
| 28 avr. 2025 | ₹1 572,40 | -0,37% | ₹1 565,00 | ₹1 587,90 | ₹1 537,10 | 9,9M |
| 21 avr. 2025 | ₹1 578,20 | +9,75% | ₹1 435,00 | ₹1 618,00 | ₹1 430,00 | 25,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹1 109,60 | -6,27% | ₹1 190,10 | ₹1 257,00 | ₹1 089,50 | 33,4M |
| 1 mai 2026 | ₹1 183,80 | -1,28% | ₹1 199,10 | ₹1 213,50 | ₹1 103,40 | 64,6M |
| 1 avr. 2026 | ₹1 199,10 | -10,62% | ₹1 399,70 | ₹1 474,90 | ₹1 184,00 | 120,4M |
| 1 mars 2026 | ₹1 341,60 | -3,42% | ₹1 351,00 | ₹1 411,40 | ₹1 297,70 | 62,5M |
| 1 févr. 2026 | ₹1 389,10 | -18,08% | ₹1 692,40 | ₹1 780,10 | ₹1 322,50 | 81,4M |
| 1 janv. 2026 | ₹1 695,60 | +4,45% | ₹1 622,90 | ₹1 734,40 | ₹1 580,10 | 55,7M |
| 1 déc. 2025 | ₹1 623,30 | -0,06% | ₹1 630,00 | ₹1 695,40 | ₹1 611,10 | 45,1M |
| 1 nov. 2025 | ₹1 624,20 | +5,36% | ₹1 540,10 | ₹1 669,50 | ₹1 490,50 | 48,8M |
| 1 oct. 2025 | ₹1 541,50 | +11,29% | ₹1 386,10 | ₹1 559,90 | ₹1 380,40 | 48,7M |
| 1 sept. 2025 | ₹1 385,10 | -4,79% | ₹1 446,00 | ₹1 502,90 | ₹1 381,90 | 58,0M |
| 1 août 2025 | ₹1 454,80 | -0,89% | ₹1 465,00 | ₹1 531,00 | ₹1 439,20 | 61,3M |
| 1 juil. 2025 | ₹1 467,90 | -15,08% | ₹1 728,60 | ₹1 745,00 | ₹1 459,50 | 82,1M |
| 1 juin 2025 | ₹1 728,60 | +5,62% | ₹1 625,10 | ₹1 752,50 | ₹1 605,70 | 53,0M |
| 1 mai 2025 | ₹1 636,60 | +4,41% | ₹1 567,00 | ₹1 702,60 | ₹1 545,00 | 52,5M |
| 1 avr. 2025 | ₹1 567,50 | -1,57% | ₹1 577,00 | ₹1 618,00 | ₹1 302,75 | 77,9M |
| 1 mars 2025 | ₹1 592,50 | +1,11% | ₹1 575,05 | ₹1 658,95 | ₹1 507,10 | 56,4M |
| 1 févr. 2025 | ₹1 575,05 | -8,72% | ₹1 726,00 | ₹1 749,00 | ₹1 562,45 | 43,5M |
| 1 janv. 2025 | ₹1 725,45 | -10,01% | ₹1 917,40 | ₹2 012,20 | ₹1 691,00 | 89,0M |
| 1 déc. 2024 | ₹1 917,40 | +3,75% | ₹1 848,05 | ₹1 980,00 | ₹1 835,45 | 51,7M |
| 1 nov. 2024 | ₹1 848,05 | +4,64% | ₹1 777,00 | ₹1 919,95 | ₹1 745,00 | 46,0M |
| 1 oct. 2024 | ₹1 766,05 | -1,67% | ₹1 790,00 | ₹1 888,50 | ₹1 743,00 | 58,6M |
| 1 sept. 2024 | ₹1 796,10 | +2,44% | ₹1 764,20 | ₹1 828,55 | ₹1 721,40 | 56,2M |
| 1 août 2024 | ₹1 753,25 | +6,74% | ₹1 640,05 | ₹1 766,30 | ₹1 537,00 | 53,9M |
| 1 juil. 2024 | ₹1 642,60 | +12,54% | ₹1 465,00 | ₹1 645,00 | ₹1 455,00 | 81,5M |
| 1 juin 2024 | ₹1 459,60 | +10,23% | ₹1 350,55 | ₹1 481,95 | ₹1 235,00 | 77,0M |
| 1 mai 2024 | ₹1 324,10 | -3,11% | ₹1 358,00 | ₹1 377,90 | ₹1 301,65 | 86,9M |
| 1 avr. 2024 | ₹1 366,60 | -11,46% | ₹1 549,00 | ₹1 569,00 | ₹1 362,45 | 73,1M |
| 1 mars 2024 | ₹1 543,55 | -7,23% | ₹1 675,45 | ₹1 683,00 | ₹1 508,20 | 55,9M |
| 1 févr. 2024 | ₹1 663,85 | +5,57% | ₹1 576,00 | ₹1 697,35 | ₹1 551,45 | 55,8M |
| 1 janv. 2024 | ₹1 576,00 | +7,50% | ₹1 460,00 | ₹1 619,60 | ₹1 417,15 | 70,2M |
| 1 déc. 2023 | ₹1 466,10 | +9,34% | ₹1 346,00 | ₹1 509,90 | ₹1 308,30 | 57,2M |
| 1 nov. 2023 | ₹1 340,90 | +5,09% | ₹1 280,00 | ₹1 346,80 | ₹1 250,65 | 38,5M |
| 1 oct. 2023 | ₹1 276,00 | +3,34% | ₹1 232,50 | ₹1 281,50 | ₹1 208,55 | 50,6M |
| 1 sept. 2023 | ₹1 234,80 | +5,34% | ₹1 173,00 | ₹1 311,30 | ₹1 171,10 | 47,1M |
| 1 août 2023 | ₹1 172,15 | +4,97% | ₹1 120,00 | ₹1 195,00 | ₹1 111,90 | 55,0M |
| 1 juil. 2023 | ₹1 116,70 | -6,00% | ₹1 190,00 | ₹1 202,60 | ₹1 087,05 | 69,2M |
| 1 juin 2023 | ₹1 187,95 | +3,74% | ₹1 148,00 | ₹1 194,00 | ₹1 105,95 | 38,0M |
| 1 mai 2023 | ₹1 145,10 | +7,61% | ₹1 064,10 | ₹1 153,35 | ₹1 048,30 | 44,4M |
| 1 avr. 2023 | ₹1 064,10 | -1,95% | ₹1 089,95 | ₹1 113,00 | ₹1 016,25 | 53,6M |
| 1 mars 2023 | ₹1 085,25 | +0,71% | ₹1 077,35 | ₹1 148,00 | ₹1 039,35 | 55,5M |
| 1 févr. 2023 | ₹1 077,60 | -3,97% | ₹1 137,00 | ₹1 156,65 | ₹1 068,10 | 62,4M |
| 1 janv. 2023 | ₹1 122,20 | +7,98% | ₹1 039,10 | ₹1 143,70 | ₹1 025,25 | 76,1M |
| 1 déc. 2022 | ₹1 039,30 | -7,27% | ₹1 130,00 | ₹1 150,65 | ₹1 011,50 | 65,3M |
| 1 nov. 2022 | ₹1 120,80 | +7,65% | ₹1 049,00 | ₹1 138,75 | ₹1 033,10 | 53,5M |
| 1 oct. 2022 | ₹1 041,15 | +11,67% | ₹932,35 | ₹1 052,50 | ₹916,00 | 61,1M |
| 1 sept. 2022 | ₹932,35 | -0,70% | ₹917,30 | ₹963,50 | ₹882,00 | 66,3M |
| 1 août 2022 | ₹938,95 | -1,00% | ₹954,00 | ₹987,05 | ₹900,10 | 62,4M |
| 1 juil. 2022 | ₹948,40 | -2,55% | ₹964,50 | ₹1 002,65 | ₹877,35 | 86,4M |
| 1 juin 2022 | ₹973,25 | -6,49% | ₹1 040,75 | ₹1 069,65 | ₹944,05 | 56,5M |
| 1 mai 2022 | ₹1 040,75 | -3,57% | ₹1 073,00 | ₹1 097,35 | ₹963,00 | 67,4M |
| 1 avr. 2022 | ₹1 079,25 | -7,26% | ₹1 161,00 | ₹1 203,00 | ₹1 058,75 | 67,6M |
| 1 mars 2022 | ₹1 163,75 | +3,27% | ₹1 124,65 | ₹1 215,00 | ₹1 109,00 | 76,1M |
| 1 févr. 2022 | ₹1 126,95 | +2,51% | ₹1 116,70 | ₹1 191,90 | ₹1 092,00 | 70,5M |
| 1 janv. 2022 | ₹1 099,40 | -16,66% | ₹1 316,35 | ₹1 359,40 | ₹1 070,20 | 114,6M |
| 1 déc. 2021 | ₹1 319,10 | +15,85% | ₹1 146,00 | ₹1 329,45 | ₹1 131,40 | 81,5M |
| 1 nov. 2021 | ₹1 138,65 | -0,45% | ₹1 143,50 | ₹1 195,10 | ₹1 090,00 | 69,2M |
| 1 oct. 2021 | ₹1 143,75 | -10,61% | ₹1 274,00 | ₹1 338,00 | ₹1 138,00 | 129,5M |
| 1 sept. 2021 | ₹1 279,55 | +8,23% | ₹1 190,00 | ₹1 377,75 | ₹1 154,00 | 102,2M |
| 1 août 2021 | ₹1 182,30 | +15,35% | ₹1 034,00 | ₹1 193,40 | ₹1 023,05 | 110,9M |
| 1 juil. 2021 | ₹1 024,95 | +4,21% | ₹987,00 | ₹1 052,50 | ₹960,30 | 97,8M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 109,60 | -31,65% | ₹12,00 | -30,91% | ₹1 622,90 | ₹1 780,10 | ₹1 089,50 | 418,1M |
| 2025 | ₹1 623,30 | -15,34% | ₹60,00 | -12,21% | ₹1 917,40 | ₹2 012,20 | ₹1 302,75 | 716,4M |
| 2024 | ₹1 917,40 | +30,78% | ₹54,00 | +34,48% | ₹1 460,00 | ₹1 980,00 | ₹1 235,00 | 766,7M |
| 2023 | ₹1 466,10 | +41,07% | ₹50,00 | +45,88% | ₹1 039,10 | ₹1 509,90 | ₹1 016,25 | 647,7M |
| 2022 | ₹1 039,30 | -21,21% | ₹48,00 | -17,56% | ₹1 316,35 | ₹1 359,40 | ₹877,35 | 847,7M |
| 2021 | ₹1 319,10 | +39,42% | ₹36,00 | +43,24% | ₹942,00 | ₹1 377,75 | ₹891,00 | 1,3B |
| 2020 | ₹946,15 | +66,55% | ₹10,00 | +68,31% | ₹569,40 | ₹950,00 | ₹375,25 | 1,7B |
| 2019 | ₹568,10 | +17,82% | ₹2,00 | +18,24% | ₹481,00 | ₹593,80 | ₹460,00 | 886,8M |
| 2018 | ₹482,17 | +8,29% | ₹2,00 | +8,74% | ₹444,50 | ₹562,53 | ₹437,98 | 1,0B |
| 2017 | ₹445,25 | +7,55% | ₹4,00 | +8,52% | ₹411,50 | ₹471,90 | ₹389,33 | 730,6M |
| 2016 | ₹413,98 | -3,17% | ₹6,00 | -1,77% | ₹427,55 | ₹444,95 | ₹353,20 | 963,2M |
| 2015 | ₹427,55 | +7,09% | ₹4,00 | +8,09% | ₹399,75 | ₹529,22 | ₹373,17 | 970,1M |
| 2014 | ₹399,23 | +26,48% | ₹1,63 | +26,99% | ₹317,20 | ₹444,06 | ₹310,04 | 1,1B |
| 2013 | ₹315,64 | +104,06% | ₹0,74 | +104,53% | ₹156,23 | ₹317,50 | ₹154,96 | 1,4B |
| 2012 | ₹154,68 | +59,48% | ₹0,49 | +59,98% | ₹97,25 | ₹165,24 | ₹96,50 | 1,1B |
| 2011 | ₹96,99 | -14,97% | ₹0,36 | -14,66% | ₹115,00 | ₹132,00 | ₹90,00 | 1,0B |
| 2010 | ₹114,06 | +22,88% | ₹0,28 | +23,18% | ₹93,56 | ₹115,19 | ₹79,39 | 881,7M |
| 2009 | ₹92,82 | +221,96% | ₹0,30 | +222,93% | ₹31,00 | ₹97,00 | ₹21,66 | 1,4B |
| 2008 | ₹28,83 | -65,02% | ₹0,62 | -64,27% | ₹83,00 | ₹83,61 | ₹25,50 | 958,0M |
| 2007 | ₹82,41 | +2,77% | ₹0,42 | +3,29% | ₹80,62 | ₹91,36 | ₹61,08 | 1,0B |
| 2006 | ₹80,19 | +18,99% | ₹0,24 | +19,35% | ₹67,50 | ₹90,62 | ₹44,79 | 922,3M |
| 2005 | ₹67,39 | +56,76% | ₹0,24 | +57,31% | ₹43,38 | ₹69,25 | ₹36,81 | 952,2M |
| 2004 | ₹42,99 | +12,60% | ₹0,12 | +12,91% | ₹38,50 | ₹50,88 | ₹29,19 | 1,6B |
| 2003 | ₹38,18 | +63,44% | ₹0,06 | +63,70% | ₹23,49 | ₹38,75 | ₹14,70 | 3,0B |
| 2002 | ₹23,36 | 0,00% | ₹0,02 | +0,09% | ₹22,71 | ₹28,24 | ₹19,17 | 1,7B |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment HCL Technologies a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
HCL Technologies Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
HCL Technologies
HCLTECH
|
3,46T Large-cap | -2,78 % | -1,17 % | -15,75 % | -33,53 % | -31,52 % | -34,55 % | -3,36 % | 13,78 % | 194,46 % | 824,74 % | 1 931,86 % |
|
LTIMindtree Limited
LTIM
|
1,36T Large-cap | -5,78 % | 6,37 % | -28,54 % | -25,08 % | -30,14 % | -6,63 % | -4,86 % | 13,29 % | 509,94 % | 509,94 % | 509,94 % |
|
Tata Consultancy
TCS
|
8,67T Large-cap | 0,49 % | -4,51 % | -10,26 % | -33,07 % | -33,01 % | -37,27 % | -31,92 % | -34,45 % | 66,10 % | 289,72 % | 926,21 % |
|
Wipro
WIPRO
|
2,09T Large-cap | -0,21 % | -4,54 % | -7,04 % | -30,70 % | -32,16 % | -30,77 % | -5,51 % | -34,47 % | 74,03 % | 134,99 % | 263,48 % |
|
Infosys
INFY
|
5,02T Large-cap | -4,44 % | 1,42 % | -9,19 % | -29,37 % | -30,37 % | -30,31 % | -13,57 % | -25,74 % | 89,30 % | 222,46 % | 537,69 % |
|
Tech Mahindra
TECHM
|
1,20T Large-cap | -5,17 % | 4,02 % | 6,43 % | -9,51 % | -11,33 % | -13,85 % | 32,68 % | 33,48 % | 167,02 % | 729,19 % | 955,07 % |
Calculez vos rendements d'investissement HCL Technologies
Analyse de performance d'investissement à long terme
HCL Technologies stock price in Jul 2016 was ₹364,60, A ₹1 000,00 lump sum investment in HCL Technologies made 9 years ago would be worth approximately ₹3 840,65 today, representing a outstanding return of 284,06 %. This translates to an annualized return (CAGR) of 14,55 %. During this period, HCL Technologies paid out ₹281,00 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹3 840,65
Rendement annuel (TCAC)
14,55 %
Total des dividendes
₹770,71
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action HCL Technologies (HCLTECH) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, HCL Technologies a délivré un rendement total de -34,6%.
- Plus haut 52 semaines a atteint 1 780,10 INR le N/A.
- Plus bas 52 semaines a touché 1 089,50 INR le N/A.
- Prix actuel se négocie à 1 119,30 INR en date du July 19, 2026.
- Quel est le rendement total de l'action HCL Technologies (HCLTECH) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans HCL Technologies (hcltech) aurait grandi à approximativement 11 378,00 INR en date du July 19, 2026, représentant un rendement total de 13,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 2,6% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action HCL Technologies se compare-t-il au secteur Technology ?
HCL Technologies (hcltech) a délivré un rendement annualisé de 11,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans HCL Technologies aurait grandi à 29 446,00 INR sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour HCL Technologies ?
HCL Technologies (hcltech) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 194,5%.
- Quelle est la plus longue période de croissance annuelle consécutive que HCL Technologies a historiquement atteinte ?
HCL Technologies (hcltech) montre la performance suivante sur différentes périodes :
Rendements positifs : 5 years (+13,8%), 10 years (+194,5%)
Rendements négatifs : 12 months (-34,6%), 3 years (-3,4%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.