Comparing Back to the side-by-side chart ↗
HCLTECH.NS (HCLTECH.NS) — Kurshistorie
Stand 2026-10-23 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1450.40 | 1467.50 | 1415.00 | 1422.20 | +0.04% | 4,421,863 |
| 2026-10-22 | 1422.80 | 1427.90 | 1395.30 | 1421.70 | -0.18% | 3,598,919 |
| 2026-10-21 | 1402.50 | 1424.20 | 1390.00 | 1424.20 | +3.21% | 4,277,196 |
| 2026-10-19 | 1382.10 | 1399.50 | 1359.00 | 1379.90 | -0.01% | 3,994,293 |
| 2026-10-16 | 1360.00 | 1384.80 | 1348.60 | 1380.00 | +1.47% | 6,571,412 |
| 2026-10-15 | 1345.00 | 1375.90 | 1328.30 | 1360.00 | +2.49% | 8,001,609 |
| 2026-10-14 | 1320.00 | 1353.70 | 1319.00 | 1327.00 | +0.08% | 9,240,685 |
| 2026-10-13 | 1245.40 | 1326.00 | 1238.20 | 1326.00 | +8.42% | 21,744,525 |
| 2026-10-12 | 1223.10 | 1236.80 | 1206.00 | 1223.00 | +0.52% | 2,511,247 |
| 2026-10-09 | 1176.90 | 1221.00 | 1175.00 | 1216.70 | +3.38% | 2,934,650 |
| 2026-10-08 | 1185.00 | 1211.80 | 1176.90 | 1176.90 | -0.68% | 2,500,607 |
| 2026-10-07 | 1196.10 | 1202.60 | 1172.80 | 1185.00 | -1.61% | 1,810,295 |
| 2026-10-06 | 1202.00 | 1208.90 | 1188.20 | 1204.40 | +0.21% | 2,002,132 |
| 2026-10-05 | 1243.70 | 1247.20 | 1196.50 | 1201.90 | -3.31% | 3,843,425 |
| 2026-10-02 | 1243.10 | 1243.10 | 1243.10 | 1243.10 | +0.00% | 0 |
| 2026-10-01 | 1230.00 | 1256.00 | 1228.90 | 1243.10 | +1.07% | 3,430,282 |
| 2026-09-30 | 1229.00 | 1256.40 | 1224.80 | 1230.00 | +0.65% | 4,242,658 |
| 2026-09-29 | 1252.60 | 1261.00 | 1222.00 | 1222.00 | -2.44% | 5,604,932 |
| 2026-09-28 | 1252.00 | 1267.30 | 1241.80 | 1252.60 | -0.43% | 2,272,247 |
| 2026-09-25 | 1241.00 | 1266.50 | 1234.60 | 1258.00 | +1.16% | 1,568,243 |
| 2026-09-24 | 1251.00 | 1263.30 | 1242.80 | 1243.60 | -1.04% | 822,109 |
| 2026-09-23 | 1270.00 | 1279.80 | 1250.00 | 1256.70 | -1.08% | 2,724,431 |
| 2026-09-22 | 1280.00 | 1286.10 | 1240.30 | 1270.40 | -0.83% | 2,680,986 |
| 2026-09-21 | 1242.30 | 1284.90 | 1237.30 | 1281.00 | +2.54% | 2,751,906 |
| 2026-09-18 | 1258.30 | 1260.80 | 1235.60 | 1249.30 | -0.72% | 2,886,447 |
| 2026-09-17 | 1242.20 | 1258.30 | 1235.30 | 1258.30 | +0.42% | 1,386,250 |
| 2026-09-16 | 1262.50 | 1284.60 | 1244.90 | 1253.00 | -0.06% | 3,049,093 |
| 2026-09-15 | 1252.00 | 1290.00 | 1250.00 | 1253.70 | +3.95% | 4,443,984 |
| 2026-09-14 | 1206.10 | 1206.10 | 1206.10 | 1206.10 | +0.00% | 0 |
| 2026-09-11 | 1196.00 | 1223.40 | 1195.70 | 1206.10 | -0.07% | 2,272,845 |
| 2026-09-10 | 1224.80 | 1237.00 | 1196.90 | 1207.00 | -1.85% | 2,197,859 |
| 2026-09-09 | 1248.80 | 1264.80 | 1222.70 | 1229.80 | -3.70% | 2,099,173 |
| 2026-09-08 | 1281.40 | 1290.00 | 1268.20 | 1277.00 | -0.45% | 2,241,262 |
| 2026-09-07 | 1271.70 | 1286.80 | 1263.00 | 1282.80 | -0.82% | 2,008,363 |
| 2026-09-04 | 1324.90 | 1331.40 | 1291.20 | 1293.40 | -1.94% | 2,210,569 |
| 2026-09-03 | 1345.00 | 1345.00 | 1308.00 | 1319.00 | -0.94% | 1,515,496 |
| 2026-09-02 | 1340.10 | 1349.30 | 1317.40 | 1331.50 | -1.47% | 2,739,386 |
| 2026-09-01 | 1316.10 | 1368.00 | 1313.10 | 1351.40 | +2.99% | 4,031,856 |
| 2026-08-31 | 1316.60 | 1322.60 | 1297.70 | 1312.20 | -0.30% | 3,125,051 |
| 2026-08-28 | 1290.00 | 1334.20 | 1290.00 | 1316.10 | +2.66% | 3,459,476 |
| 2026-08-27 | 1295.00 | 1304.70 | 1280.00 | 1282.00 | -1.27% | 1,936,771 |
| 2026-08-26 | 1319.50 | 1323.00 | 1296.60 | 1298.50 | -1.31% | 834,925 |
| 2026-08-25 | 1322.00 | 1322.90 | 1294.40 | 1315.80 | -0.47% | 1,314,934 |
| 2026-08-24 | 1302.50 | 1325.80 | 1301.00 | 1322.00 | +1.50% | 1,091,648 |
| 2026-08-21 | 1319.90 | 1321.70 | 1302.50 | 1302.50 | -1.21% | 1,484,443 |
| 2026-08-20 | 1339.70 | 1345.30 | 1318.40 | 1318.40 | -0.48% | 1,510,868 |
| 2026-08-19 | 1309.00 | 1324.80 | 1301.40 | 1324.80 | +2.06% | 1,693,632 |
| 2026-08-18 | 1318.00 | 1320.00 | 1292.50 | 1298.00 | -2.04% | 3,056,990 |
| 2026-08-17 | 1355.10 | 1362.80 | 1325.00 | 1325.00 | -2.57% | 970,745 |
| 2026-08-14 | 1372.80 | 1374.90 | 1346.50 | 1360.00 | -0.73% | 1,033,374 |
| 2026-08-13 | 1362.90 | 1372.90 | 1354.00 | 1370.00 | +0.34% | 778,760 |
| 2026-08-12 | 1370.00 | 1370.00 | 1340.40 | 1365.40 | +0.00% | 1,418,468 |
| 2026-08-11 | 1360.10 | 1379.80 | 1358.00 | 1365.40 | +0.60% | 1,828,636 |
| 2026-08-10 | 1356.60 | 1367.50 | 1351.60 | 1357.20 | +0.04% | 1,321,698 |
| 2026-08-07 | 1329.00 | 1369.00 | 1328.00 | 1356.60 | +1.62% | 1,725,616 |
| 2026-08-06 | 1349.90 | 1363.20 | 1332.50 | 1335.00 | -1.11% | 3,821,560 |
| 2026-08-05 | 1370.00 | 1375.00 | 1337.10 | 1350.00 | -1.45% | 3,215,211 |
| 2026-08-04 | 1375.70 | 1375.90 | 1347.40 | 1369.90 | -0.52% | 3,013,543 |
| 2026-08-03 | 1352.00 | 1377.00 | 1343.50 | 1377.00 | +2.23% | 2,314,332 |
| 2026-07-31 | 1317.70 | 1356.50 | 1294.30 | 1346.90 | -0.43% | 3,369,019 |
| 2026-07-30 | 1349.00 | 1369.90 | 1345.60 | 1352.70 | +0.62% | 3,747,919 |
| 2026-07-29 | 1344.00 | 1352.70 | 1323.20 | 1344.30 | +1.95% | 3,061,520 |
| 2026-07-28 | 1301.00 | 1342.00 | 1301.00 | 1318.60 | +1.75% | 5,187,064 |
| 2026-07-27 | 1284.60 | 1303.00 | 1277.30 | 1295.90 | +1.96% | 3,847,049 |
| 2026-07-24 | 1237.00 | 1276.00 | 1236.60 | 1271.00 | +2.11% | 3,674,904 |
| 2026-07-23 | 1236.00 | 1248.80 | 1228.80 | 1244.70 | +0.60% | 1,878,476 |
| 2026-07-22 | 1243.80 | 1243.80 | 1227.70 | 1237.30 | -0.18% | 2,377,718 |
| 2026-07-21 | 1219.00 | 1240.70 | 1217.20 | 1239.50 | +1.49% | 4,642,320 |
| 2026-07-20 | 1205.00 | 1224.70 | 1200.10 | 1221.30 | +1.45% | 3,612,829 |
| 2026-07-17 | 1197.80 | 1223.50 | 1195.80 | 1203.90 | +1.39% | 5,037,972 |
| 2026-07-16 | 1175.40 | 1204.00 | 1174.70 | 1187.40 | +1.66% | 5,147,444 |
| 2026-07-15 | 1157.00 | 1181.60 | 1144.50 | 1168.00 | +0.11% | 3,253,196 |
| 2026-07-14 | 1200.00 | 1209.10 | 1164.00 | 1166.70 | -4.46% | 9,754,723 |
| 2026-07-13 | 1162.00 | 1237.00 | 1162.00 | 1221.20 | +4.91% | 9,028,077 |
| 2026-07-10 | 1173.00 | 1191.50 | 1153.50 | 1164.10 | +1.19% | 3,979,475 |
| 2026-07-09 | 1144.10 | 1161.90 | 1121.00 | 1150.40 | +0.42% | 2,033,525 |
| 2026-07-08 | 1165.00 | 1176.50 | 1141.70 | 1145.60 | -1.93% | 3,091,794 |
| 2026-07-07 | 1135.00 | 1175.00 | 1134.00 | 1168.20 | +3.00% | 5,179,529 |
| 2026-07-06 | 1145.00 | 1147.90 | 1126.00 | 1134.20 | -0.42% | 2,747,815 |
| 2026-07-03 | 1127.10 | 1159.00 | 1115.10 | 1139.00 | +5.65% | 12,768,463 |
| 2026-07-02 | 1049.00 | 1082.90 | 1048.00 | 1078.10 | +4.24% | 3,726,609 |
| 2026-07-01 | 1070.00 | 1076.50 | 1030.00 | 1034.20 | -3.51% | 3,819,777 |
| 2026-06-30 | 1102.50 | 1105.70 | 1068.60 | 1071.80 | -2.78% | 3,794,233 |
| 2026-06-29 | 1095.60 | 1108.30 | 1086.00 | 1102.40 | +0.15% | 5,186,504 |
| 2026-06-26 | 1100.70 | 1100.70 | 1100.70 | 1100.70 | +0.00% | 0 |
| 2026-06-25 | 1133.00 | 1133.50 | 1097.50 | 1100.70 | -1.19% | 5,877,425 |
| 2026-06-24 | 1097.60 | 1121.50 | 1093.20 | 1113.90 | +0.40% | 3,503,015 |
| 2026-06-23 | 1121.60 | 1125.80 | 1105.50 | 1109.50 | -1.86% | 3,235,632 |
| 2026-06-22 | 1136.00 | 1148.70 | 1127.00 | 1130.50 | -0.11% | 2,312,385 |
| 2026-06-19 | 1110.00 | 1136.00 | 1091.40 | 1131.70 | -2.59% | 10,014,063 |
| 2026-06-18 | 1152.00 | 1168.80 | 1136.10 | 1161.80 | -0.43% | 3,368,037 |
| 2026-06-17 | 1169.00 | 1173.60 | 1159.30 | 1166.80 | +0.67% | 2,263,670 |
| 2026-06-16 | 1141.00 | 1161.90 | 1137.50 | 1159.00 | +3.55% | 8,343,470 |
| 2026-06-15 | 1123.50 | 1128.00 | 1113.00 | 1119.30 | +0.87% | 2,361,006 |
| 2026-06-12 | 1120.00 | 1122.50 | 1100.50 | 1109.60 | -0.05% | 2,203,987 |
| 2026-06-11 | 1112.90 | 1114.00 | 1089.50 | 1110.20 | -1.93% | 3,435,236 |
| 2026-06-10 | 1140.80 | 1152.00 | 1130.00 | 1132.10 | -1.24% | 1,600,595 |
| 2026-06-09 | 1158.70 | 1159.00 | 1136.40 | 1146.30 | -0.43% | 2,225,582 |
| 2026-06-08 | 1141.90 | 1159.00 | 1132.30 | 1151.30 | -0.29% | 1,546,444 |
| 2026-06-05 | 1179.00 | 1182.50 | 1147.00 | 1154.70 | -1.16% | 1,971,395 |
| 2026-06-04 | 1166.40 | 1176.50 | 1158.20 | 1168.30 | -0.91% | 2,025,595 |
| 2026-06-03 | 1228.80 | 1230.00 | 1176.80 | 1179.00 | -5.19% | 4,800,922 |
| 2026-06-02 | 1210.00 | 1257.00 | 1202.20 | 1243.50 | +4.05% | 7,663,067 |
| 2026-06-01 | 1190.10 | 1212.80 | 1190.10 | 1195.10 | +0.95% | 5,970,435 |
| 2026-05-29 | 1180.00 | 1191.70 | 1177.00 | 1183.80 | +1.60% | 12,446,602 |
| 2026-05-28 | 1165.20 | 1165.20 | 1165.20 | 1165.20 | +0.00% | 0 |
| 2026-05-27 | 1155.30 | 1169.80 | 1153.70 | 1165.20 | +0.28% | 1,004,168 |
| 2026-05-26 | 1165.70 | 1173.70 | 1160.00 | 1161.90 | -0.33% | 1,196,820 |
| 2026-05-25 | 1168.00 | 1178.00 | 1162.10 | 1165.70 | +0.15% | 1,419,803 |
| 2026-05-22 | 1169.90 | 1176.00 | 1159.90 | 1164.00 | -0.36% | 2,044,782 |
| 2026-05-21 | 1173.70 | 1180.60 | 1163.20 | 1168.20 | -0.14% | 2,245,247 |
| 2026-05-20 | 1166.20 | 1181.00 | 1162.40 | 1169.80 | -0.81% | 1,415,960 |
| 2026-05-19 | 1156.00 | 1198.30 | 1152.30 | 1179.40 | +2.86% | 5,756,760 |
| 2026-05-18 | 1129.00 | 1149.50 | 1121.40 | 1146.60 | +1.24% | 2,588,569 |
| 2026-05-15 | 1121.90 | 1152.00 | 1121.80 | 1132.60 | +0.77% | 3,729,249 |
| 2026-05-14 | 1139.00 | 1143.20 | 1103.40 | 1124.00 | -1.68% | 5,837,032 |
| 2026-05-13 | 1146.30 | 1154.60 | 1137.10 | 1143.20 | -0.23% | 2,635,034 |
| 2026-05-12 | 1183.00 | 1184.00 | 1142.60 | 1145.80 | -4.11% | 3,959,561 |
| 2026-05-11 | 1196.90 | 1206.30 | 1191.10 | 1194.90 | -0.29% | 2,505,962 |
| 2026-05-08 | 1179.80 | 1202.80 | 1176.80 | 1198.40 | +1.27% | 2,813,749 |
| 2026-05-07 | 1195.00 | 1196.00 | 1181.10 | 1183.40 | -0.48% | 3,725,309 |
| 2026-05-06 | 1208.00 | 1212.00 | 1186.40 | 1189.10 | -0.92% | 3,541,520 |
| 2026-05-05 | 1200.00 | 1205.40 | 1190.00 | 1200.20 | -0.02% | 2,459,953 |
| 2026-05-04 | 1208.00 | 1213.50 | 1191.40 | 1200.50 | +0.12% | 3,318,673 |
| 2026-05-01 | 1199.10 | 1199.10 | 1199.10 | 1199.10 | +0.00% | 0 |
| 2026-04-30 | 1200.00 | 1213.70 | 1184.00 | 1199.10 | -0.09% | 5,070,033 |
| 2026-04-29 | 1200.00 | 1210.80 | 1192.10 | 1200.20 | +0.35% | 4,777,201 |
| 2026-04-28 | 1227.90 | 1232.70 | 1192.30 | 1196.00 | -2.62% | 6,643,295 |
| 2026-04-27 | 1209.00 | 1232.00 | 1201.00 | 1228.20 | +2.08% | 6,066,942 |
| 2026-04-24 | 1264.40 | 1264.80 | 1198.10 | 1203.20 | -5.82% | 10,903,519 |
| 2026-04-23 | 1290.00 | 1294.30 | 1272.00 | 1277.60 | -0.60% | 8,304,759 |
| 2026-04-22 | 1345.00 | 1358.00 | 1281.00 | 1285.30 | -10.82% | 33,066,256 |
| 2026-04-21 | 1430.00 | 1455.00 | 1422.40 | 1441.20 | +0.90% | 3,091,487 |
| 2026-04-20 | 1445.90 | 1451.90 | 1424.00 | 1428.30 | -0.97% | 2,352,656 |
| 2026-04-17 | 1443.30 | 1458.00 | 1430.00 | 1442.30 | -0.54% | 3,319,268 |
| 2026-04-16 | 1460.00 | 1468.70 | 1435.10 | 1450.20 | -0.08% | 5,229,848 |
| 2026-04-15 | 1445.00 | 1474.90 | 1437.10 | 1451.30 | +1.53% | 3,993,858 |
| 2026-04-13 | 1441.00 | 1447.80 | 1417.50 | 1429.40 | -1.50% | 2,252,652 |
| 2026-04-10 | 1452.00 | 1457.60 | 1421.10 | 1451.20 | -0.94% | 3,450,066 |
| 2026-04-09 | 1458.90 | 1469.00 | 1436.00 | 1464.90 | +0.27% | 3,101,205 |
| 2026-04-08 | 1449.90 | 1466.00 | 1431.90 | 1461.00 | +1.35% | 4,239,052 |
| 2026-04-07 | 1391.00 | 1446.50 | 1388.10 | 1441.60 | +2.73% | 3,459,049 |
| 2026-04-06 | 1397.00 | 1422.30 | 1394.10 | 1403.30 | +0.08% | 2,134,581 |
| 2026-04-02 | 1347.00 | 1412.80 | 1341.20 | 1402.20 | +3.53% | 6,509,389 |
| 2026-04-01 | 1399.70 | 1399.70 | 1349.00 | 1354.40 | +0.95% | 2,469,237 |
| 2026-03-30 | 1350.00 | 1359.20 | 1336.20 | 1341.60 | -1.67% | 5,541,018 |
| 2026-03-27 | 1377.00 | 1407.40 | 1359.80 | 1364.40 | -1.22% | 8,956,139 |
| 2026-03-25 | 1348.00 | 1411.40 | 1348.00 | 1381.30 | +0.58% | 4,167,275 |
| 2026-03-24 | 1380.00 | 1394.00 | 1360.00 | 1373.30 | +1.08% | 3,555,664 |
| 2026-03-23 | 1314.80 | 1365.00 | 1310.00 | 1358.60 | +1.87% | 5,166,409 |
| 2026-03-20 | 1334.90 | 1352.50 | 1328.90 | 1333.70 | +1.67% | 5,050,431 |
| 2026-03-19 | 1341.40 | 1354.20 | 1309.20 | 1311.80 | -3.35% | 1,663,249 |
| 2026-03-18 | 1326.50 | 1378.40 | 1326.50 | 1357.20 | +2.73% | 2,564,106 |
| 2026-03-17 | 1328.60 | 1328.60 | 1297.70 | 1321.10 | -0.56% | 2,285,672 |
| 2026-03-16 | 1312.80 | 1337.70 | 1302.40 | 1328.60 | +0.24% | 3,618,375 |
| 2026-03-13 | 1350.00 | 1356.70 | 1321.00 | 1325.40 | -2.41% | 2,190,786 |
| 2026-03-12 | 1350.00 | 1363.40 | 1341.00 | 1358.10 | +0.58% | 2,616,965 |
| 2026-03-11 | 1367.20 | 1376.00 | 1346.90 | 1350.30 | -0.82% | 1,837,000 |
| 2026-03-10 | 1361.00 | 1364.40 | 1345.00 | 1361.50 | +0.21% | 1,671,877 |
| 2026-03-09 | 1330.00 | 1372.70 | 1328.00 | 1358.60 | +0.14% | 2,256,550 |
| 2026-03-06 | 1356.00 | 1380.80 | 1354.20 | 1356.70 | +0.19% | 1,871,596 |
| 2026-03-05 | 1378.20 | 1378.20 | 1332.50 | 1354.10 | -0.73% | 2,217,963 |
| 2026-03-04 | 1356.00 | 1382.00 | 1356.00 | 1364.00 | -0.51% | 3,161,598 |
| 2026-03-02 | 1351.00 | 1386.00 | 1350.00 | 1371.00 | -1.30% | 2,088,938 |
| 2026-02-27 | 1398.00 | 1404.80 | 1382.00 | 1389.10 | +1.14% | 8,651,443 |
| 2026-02-26 | 1391.00 | 1405.00 | 1368.00 | 1373.50 | -0.34% | 2,329,520 |
| 2026-02-25 | 1355.00 | 1391.40 | 1354.00 | 1378.20 | +2.91% | 5,703,505 |
| 2026-02-24 | 1402.30 | 1406.70 | 1322.50 | 1339.20 | -6.10% | 10,004,684 |
| 2026-02-23 | 1438.20 | 1441.60 | 1415.50 | 1426.20 | -0.72% | 2,629,763 |
| 2026-02-20 | 1443.00 | 1455.00 | 1431.00 | 1436.50 | -0.96% | 2,392,491 |
| 2026-02-19 | 1470.00 | 1501.80 | 1443.00 | 1450.40 | -1.15% | 2,397,127 |
| 2026-02-18 | 1483.20 | 1483.20 | 1443.40 | 1467.20 | -1.04% | 2,036,245 |
| 2026-02-17 | 1464.00 | 1510.70 | 1458.00 | 1482.60 | +1.42% | 2,840,341 |
| 2026-02-16 | 1451.10 | 1467.00 | 1446.80 | 1461.80 | +0.45% | 2,388,700 |
| 2026-02-13 | 1423.00 | 1476.80 | 1396.00 | 1455.20 | -1.42% | 7,214,938 |
| 2026-02-12 | 1529.00 | 1535.00 | 1469.50 | 1476.10 | -4.87% | 5,397,659 |
| 2026-02-11 | 1574.00 | 1578.10 | 1546.10 | 1551.60 | -1.37% | 2,944,646 |
| 2026-02-10 | 1595.00 | 1602.40 | 1567.80 | 1573.10 | -1.80% | 3,234,785 |
| 2026-02-09 | 1600.40 | 1619.90 | 1594.40 | 1602.00 | +0.52% | 1,863,558 |
| 2026-02-06 | 1612.00 | 1612.00 | 1574.10 | 1593.70 | -1.01% | 3,342,992 |
| 2026-02-05 | 1613.70 | 1631.80 | 1600.20 | 1610.00 | -0.73% | 3,184,531 |
| 2026-02-04 | 1642.00 | 1645.00 | 1586.00 | 1621.80 | -4.34% | 5,834,470 |
| 2026-02-03 | 1780.00 | 1780.10 | 1689.10 | 1695.30 | +1.10% | 3,200,948 |
| 2026-02-02 | 1670.00 | 1688.50 | 1653.60 | 1676.80 | -1.11% | 1,916,380 |
| 2026-01-30 | 1713.20 | 1713.20 | 1683.00 | 1695.60 | -1.51% | 4,448,681 |
| 2026-01-29 | 1722.80 | 1725.00 | 1696.10 | 1721.60 | -0.46% | 2,235,602 |
| 2026-01-28 | 1705.10 | 1734.40 | 1691.00 | 1729.60 | +0.55% | 2,713,867 |
| 2026-01-27 | 1720.00 | 1725.50 | 1700.50 | 1720.20 | +0.77% | 2,671,530 |
| 2026-01-23 | 1712.70 | 1721.00 | 1698.80 | 1707.00 | +0.23% | 1,874,357 |
| 2026-01-22 | 1690.60 | 1709.00 | 1681.50 | 1703.10 | +1.22% | 1,853,439 |
| 2026-01-21 | 1687.60 | 1694.90 | 1668.90 | 1682.50 | -0.28% | 1,728,435 |
| 2026-01-20 | 1720.00 | 1720.00 | 1681.80 | 1687.30 | -1.72% | 1,739,341 |
| 2026-01-19 | 1698.00 | 1719.00 | 1685.10 | 1716.80 | +1.11% | 2,087,629 |
| 2026-01-16 | 1670.00 | 1700.90 | 1664.80 | 1698.00 | +1.77% | 3,098,089 |
| 2026-01-15 | 1668.50 | 1668.50 | 1668.50 | 1668.50 | +0.00% | 0 |
| 2026-01-14 | 1665.00 | 1677.90 | 1649.20 | 1668.50 | +0.21% | 2,470,615 |
| 2026-01-13 | 1685.00 | 1697.60 | 1626.00 | 1665.00 | -0.16% | 7,149,266 |
| 2026-01-12 | 1659.20 | 1677.20 | 1641.50 | 1667.60 | +0.37% | 4,175,707 |
| 2026-01-09 | 1647.10 | 1675.00 | 1647.10 | 1661.40 | +0.89% | 3,281,306 |
| 2026-01-08 | 1653.30 | 1660.60 | 1635.40 | 1646.70 | -0.06% | 3,266,398 |
| 2026-01-07 | 1620.80 | 1654.50 | 1616.70 | 1647.70 | +1.94% | 3,816,569 |
| 2026-01-06 | 1600.30 | 1626.00 | 1597.30 | 1616.30 | +0.54% | 2,112,043 |
| 2026-01-05 | 1625.00 | 1633.50 | 1580.10 | 1607.60 | -1.99% | 3,245,802 |
| 2026-01-02 | 1632.00 | 1643.00 | 1625.10 | 1640.20 | +0.35% | 950,573 |
| 2026-01-01 | 1622.90 | 1645.70 | 1618.40 | 1634.50 | +0.69% | 773,806 |
| 2025-12-31 | 1624.50 | 1631.70 | 1616.80 | 1623.30 | +0.50% | 1,359,963 |
| 2025-12-30 | 1630.80 | 1635.70 | 1611.10 | 1615.20 | -0.96% | 3,323,273 |
| 2025-12-29 | 1659.70 | 1660.80 | 1625.40 | 1630.80 | -1.81% | 1,516,288 |
| 2025-12-26 | 1668.00 | 1676.40 | 1650.50 | 1660.90 | -0.82% | 921,138 |
| 2025-12-24 | 1676.00 | 1680.00 | 1665.10 | 1674.70 | -0.31% | 989,858 |
| 2025-12-23 | 1675.10 | 1686.90 | 1656.20 | 1679.90 | +0.57% | 1,614,314 |
| 2025-12-22 | 1651.90 | 1673.50 | 1644.00 | 1670.30 | +1.70% | 1,339,691 |
| 2025-12-19 | 1675.00 | 1681.00 | 1632.50 | 1642.40 | -1.14% | 3,487,150 |
| 2025-12-18 | 1657.00 | 1673.90 | 1651.20 | 1661.40 | +0.39% | 1,822,056 |
| 2025-12-17 | 1651.00 | 1664.50 | 1646.30 | 1655.00 | +0.20% | 1,394,918 |
| 2025-12-16 | 1681.00 | 1682.00 | 1645.40 | 1651.70 | -1.92% | 1,929,309 |
| 2025-12-15 | 1673.20 | 1688.00 | 1660.00 | 1684.00 | +0.65% | 1,689,723 |
| 2025-12-12 | 1677.40 | 1677.90 | 1660.00 | 1673.20 | +0.05% | 1,284,337 |
| 2025-12-11 | 1667.50 | 1677.40 | 1649.00 | 1672.40 | +0.38% | 1,408,684 |
| 2025-12-10 | 1663.30 | 1671.00 | 1657.00 | 1666.00 | +0.51% | 1,482,249 |
| 2025-12-09 | 1687.00 | 1687.00 | 1656.40 | 1657.60 | -1.84% | 2,817,704 |
| 2025-12-08 | 1683.00 | 1695.40 | 1676.90 | 1688.60 | +0.33% | 2,702,407 |
| 2025-12-05 | 1662.70 | 1691.00 | 1651.00 | 1683.00 | +1.72% | 3,391,204 |
| 2025-12-04 | 1650.00 | 1672.00 | 1645.10 | 1654.60 | +0.86% | 3,935,708 |
| 2025-12-03 | 1635.50 | 1654.60 | 1628.80 | 1640.50 | +0.31% | 2,371,611 |
| 2025-12-02 | 1651.00 | 1652.90 | 1624.00 | 1635.50 | -0.45% | 2,326,220 |
| 2025-12-01 | 1630.00 | 1646.50 | 1628.00 | 1642.90 | +1.15% | 2,034,350 |
| 2025-11-28 | 1629.00 | 1636.90 | 1619.00 | 1624.20 | -0.29% | 1,841,289 |
| 2025-11-27 | 1619.10 | 1633.20 | 1614.00 | 1629.00 | +0.69% | 2,106,176 |
| 2025-11-26 | 1601.10 | 1627.50 | 1601.10 | 1617.90 | +1.05% | 1,243,303 |
| 2025-11-25 | 1618.30 | 1618.90 | 1592.60 | 1601.10 | -0.58% | 2,285,950 |
| 2025-11-24 | 1614.30 | 1640.00 | 1602.90 | 1610.40 | +0.15% | 6,392,688 |
| 2025-11-21 | 1636.00 | 1643.50 | 1606.00 | 1608.00 | -2.27% | 2,958,835 |
| 2025-11-20 | 1662.60 | 1668.40 | 1642.60 | 1645.40 | -1.03% | 2,724,035 |
| 2025-11-19 | 1595.30 | 1669.50 | 1588.60 | 1662.60 | +4.23% | 6,342,672 |
| 2025-11-18 | 1604.00 | 1604.00 | 1590.10 | 1595.20 | -0.70% | 1,640,123 |
| 2025-11-17 | 1594.00 | 1607.70 | 1585.50 | 1606.40 | +0.74% | 2,000,978 |
| 2025-11-14 | 1590.00 | 1598.00 | 1574.10 | 1594.60 | -0.24% | 2,543,918 |
| 2025-11-13 | 1599.40 | 1605.00 | 1580.00 | 1598.50 | +0.28% | 1,944,022 |
| 2025-11-12 | 1575.00 | 1600.00 | 1573.50 | 1594.00 | +1.53% | 2,331,564 |
| 2025-11-11 | 1547.80 | 1572.50 | 1541.20 | 1570.00 | +1.91% | 2,270,763 |
| 2025-11-10 | 1518.00 | 1544.90 | 1511.40 | 1540.50 | +1.86% | 1,558,896 |
| 2025-11-07 | 1515.10 | 1518.80 | 1490.50 | 1512.40 | -0.92% | 2,238,714 |
| 2025-11-06 | 1529.10 | 1531.90 | 1514.30 | 1526.40 | -0.18% | 2,474,769 |
| 2025-11-04 | 1536.40 | 1541.90 | 1525.00 | 1529.10 | -0.93% | 1,666,863 |
| 2025-11-03 | 1540.10 | 1549.70 | 1528.20 | 1543.50 | +0.13% | 2,252,136 |
| 2025-10-31 | 1549.80 | 1558.20 | 1537.60 | 1541.50 | -0.54% | 1,723,467 |
| 2025-10-30 | 1557.70 | 1559.90 | 1538.10 | 1549.80 | -0.48% | 2,183,395 |
| 2025-10-29 | 1530.00 | 1559.00 | 1522.00 | 1557.30 | +2.31% | 2,596,355 |
| 2025-10-28 | 1535.00 | 1542.00 | 1512.00 | 1522.10 | -0.74% | 1,936,466 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+5.77%). Schwächster Monat: Apr (-6.09%). Basis: 5 Jahre täglicher Daten (2022–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-23
Schnelle Antworten
Wie lautet der letzte Schlusskurs von HCLTECH.NS (HCLTECH.NS)?
1422.20 am 2026-10-23, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HCLTECH.NS?
1780.10 im Hoch und 1030.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-23.
Welches ist historisch der stärkste und der schwächste Monat von HCLTECH.NS?
Historisch war der stärkste Kalendermonat von HCLTECH.NS der Okt (Durchschnitt +5.77%), der schwächste der Apr (Durchschnitt -6.09%) — Basis: 5 Jahre täglicher Daten (2022–2026).
Wie viele Jahre deckt die Saisonalität ab?
5 Jahre (2022–2026), berechnet aus 1007 Tageskerzen im Closelook-Datenlake.