HCL Infosystems

HCL Infosystems Ltd Historical Data

NSEBSE

₹15.44

(1.85%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	14.8	15.15	14.73	15.06	1,332	24,11,506.01	1,01,141
06-Oct-2025	15.8	15.8	14.98	15.02	1,610	44,43,638.49	1,78,762
07-Oct-2025	15.4	15.77	15.21	15.77	635	70,86,891.54	3,75,728
08-Oct-2025	16	16.32	15.06	15.23	2,330	1,13,83,504.55	5,27,841
09-Oct-2025	15.48	15.78	14.81	14.95	1,415	51,60,741	2,40,355
10-Oct-2025	15	15.42	14.94	15.22	956	29,14,196.74	1,19,045
13-Oct-2025	15.22	15.5	15	15.07	1,121	17,28,270.63	83,104
14-Oct-2025	15.28	15.3	14.89	14.97	1,024	23,84,447.7	1,28,064
15-Oct-2025	14.9	15.24	14.73	15.05	985	20,95,280.08	98,940
16-Oct-2025	14.92	15.35	14.85	15	967	26,08,101.76	1,06,388
17-Oct-2025	15.4	15.4	15	15.05	980	34,74,824.08	1,50,831
20-Oct-2025	14.87	15.14	14.87	14.91	1,036	26,76,672.36	1,38,285
21-Oct-2025	15.37	15.37	14.8	15.17	554	8,99,205.26	43,313
23-Oct-2025	14.82	15.42	14.82	15.08	1,067	37,49,183.81	1,54,942
24-Oct-2025	15.19	15.19	14.38	14.77	1,131	59,49,390.67	2,48,613
27-Oct-2025	14.99	14.99	14.78	14.88	1,212	32,31,026.63	1,18,906
28-Oct-2025	14.95	15.14	14.92	15.01	955	19,59,833.09	94,506
29-Oct-2025	15.18	15.5	14.97	15.23	1,024	37,82,690.54	1,80,758
30-Oct-2025	15.23	15.37	14.97	15.16	1,000	32,02,436.79	1,10,006
31-Oct-2025	15.23	15.8	15.12	15.44	1,588	72,78,358.16	3,24,479

HCL Infosystems: Related NEWS

No Record Found

Invest wise with Expert advice