HCL Infosystems

HCL Infosystems Ltd Historical Data

NSEBSE

₹13.79

(0.73%)

Dec 11, 2025|02:24:37 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	15.05	15.25	14.96	14.97	943	40,38,011.86	2,16,782
12-Nov-2025	15.11	15.24	14.91	14.99	838	35,48,425.52	1,87,848
13-Nov-2025	14.99	15.12	14.8	14.88	1,005	29,74,778.99	1,30,284
14-Nov-2025	14.88	14.99	14.62	14.88	941	27,90,780.93	1,32,884
17-Nov-2025	14.85	15.19	14.61	14.76	1,075	31,01,062.25	1,65,586
18-Nov-2025	14.76	14.88	14.6	14.62	703	19,47,037.02	1,17,146
19-Nov-2025	14.65	14.88	14.45	14.48	908	29,27,529.32	1,63,801
20-Nov-2025	14.5	15.24	14.5	14.68	1,387	39,17,879.84	1,38,595
21-Nov-2025	14.76	14.8	14.51	14.62	744	24,34,010.74	1,10,231
24-Nov-2025	14.51	14.79	13.71	14.07	1,486	31,35,400.25	1,65,509
25-Nov-2025	14.32	14.32	14	14.17	912	22,38,125.52	1,10,505
26-Nov-2025	14.17	14.55	14.01	14.07	1,091	47,50,302.18	2,74,843
27-Nov-2025	14.01	14.34	13.96	14	806	31,08,661.92	1,96,918
28-Nov-2025	13.96	14.34	13.63	13.86	939	29,55,702.94	1,77,741
01-Dec-2025	13.75	14.1	13.66	13.87	976	30,55,738.53	1,61,480
02-Dec-2025	14.1	14.1	13.89	13.94	723	16,17,632.78	98,793
03-Dec-2025	14.04	14.15	13.9	14.01	1,009	30,96,742.43	1,55,417
04-Dec-2025	14.1	14.21	13.95	14.06	824	26,11,682.13	1,58,113
05-Dec-2025	14.17	14.76	13.9	13.97	1,665	50,20,492.29	2,38,706
08-Dec-2025	14.29	14.29	13.91	13.96	868	29,89,749.79	1,54,441
09-Dec-2025	13.4	14.1	13.27	13.66	1,732	38,85,382.03	2,03,275
10-Dec-2025	13.99	14.1	13.6	13.69	1,134	27,79,082.67	1,32,832

HCL Infosystems: Related NEWS

No Record Found

Invest wise with Expert advice