HCL Infosystems

HCL Infosystems Ltd Historical Data

NSEBSE

₹12.51

(-3.77%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	13.98	13.98	13.7	13.74	852	21,45,471.15	1,22,863
23-Dec-2025	13.74	13.89	13.54	13.67	979	34,72,353.7	2,25,146
24-Dec-2025	13.71	13.85	13.67	13.69	596	15,00,019.93	83,428
26-Dec-2025	13.69	13.77	13.6	13.61	749	20,84,176.12	1,14,883
29-Dec-2025	13.61	13.77	13.5	13.55	790	17,58,999.55	81,083
30-Dec-2025	13.55	13.65	13.51	13.54	730	18,23,057.02	1,19,693
31-Dec-2025	13.5	13.54	13.25	13.29	1,447	31,85,419.34	2,03,446
01-Jan-2026	13.5	13.5	13.25	13.28	690	15,44,233.88	94,007
02-Jan-2026	13.63	15.38	13.36	14.45	6,631	3,63,70,787.71	11,15,497
05-Jan-2026	14.45	14.9	14.05	14.19	2,785	90,53,225.78	3,88,260
06-Jan-2026	14.24	14.24	13.81	13.91	1,102	41,87,917.45	2,24,332
07-Jan-2026	14.06	14.46	13.9	13.97	1,181	44,58,024.39	2,01,968
08-Jan-2026	14	14.24	13.75	13.83	832	24,10,011.22	1,35,789
09-Jan-2026	13.65	13.8	13.5	13.57	1,035	31,85,975.15	1,70,947
12-Jan-2026	13.56	13.57	13	13.35	801	17,31,967.85	1,04,386
13-Jan-2026	13.56	13.79	13.05	13.18	1,938	43,01,632.33	2,01,138
14-Jan-2026	13.4	13.67	13.22	13.55	944	20,40,756.7	1,19,681
16-Jan-2026	13.73	13.89	13.4	13.45	1,070	30,41,592.42	1,33,581
19-Jan-2026	13.43	13.45	12.95	13	1,427	48,28,067.07	3,20,535
20-Jan-2026	13	13.19	12.05	12.51	1,894	56,08,008.5	3,00,442

HCL Infosystems: Related NEWS

No Record Found

Invest wise with Expert advice