HCL Infosystems

HCL Infosystems Ltd Historical Data

NSEBSE

₹21.36

(-5.02%)

May 20, 2025|03:43:28 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	13	13.47	12.96	13.34	1,317	38,71,027.41	2,15,032
22-Apr-2025	13.35	14.18	13.35	13.81	2,138	73,30,079.26	3,13,671
23-Apr-2025	13.99	14.2	13.76	14.12	1,954	92,79,401.92	4,44,516
24-Apr-2025	14.6	14.65	14.23	14.32	1,510	53,72,112.62	2,55,270
25-Apr-2025	14.02	14.13	13.44	13.66	1,361	40,44,943	1,60,362
28-Apr-2025	13.74	13.84	13.25	13.44	972	25,42,625.47	1,32,310
29-Apr-2025	13.59	13.69	13.06	13.22	974	20,55,973.32	1,06,645
30-Apr-2025	13.23	14	13.1	13.44	1,457	37,38,887.31	1,27,362
02-May-2025	13.61	13.69	13.06	13.12	1,132	18,66,330.66	99,533
05-May-2025	13.15	13.44	12.96	13.15	985	13,98,108.93	62,094
06-May-2025	13.39	13.39	12.7	12.75	1,339	21,72,834.15	1,23,476
07-May-2025	12.99	13.5	12.77	13.23	1,201	26,06,478.7	1,38,222
08-May-2025	13.23	13.5	12.7	12.84	1,019	24,31,175.53	1,30,523
09-May-2025	12.78	12.82	12.2	12.5	1,820	31,47,432.67	1,57,891
12-May-2025	12.61	13.38	12.61	13.25	1,380	26,37,754.78	1,18,746
13-May-2025	13.25	13.48	13.12	13.27	1,225	18,88,147.98	89,757
14-May-2025	13.45	15.92	13.36	15.54	3,890	2,28,12,637.42	8,26,127
15-May-2025	17.79	18.64	17	18.64	9,862	16,97,89,337.73	37,64,631
16-May-2025	20.5	20.5	19.91	20.5	2,145	5,53,22,594.36	17,94,273
19-May-2025	22.55	22.55	20.8	22.49	15,622	20,39,29,878.39	44,77,731

HCL Infosystems: Related NEWS

No Record Found

Invest wise with Expert advice