HCL Infosystems

HCL Infosystems Ltd Historical Data

NSEBSE

₹13.29

(-1.85%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Dec-2025	13.99	13.99	13.6	13.74	1,225	26,08,423.32	1,26,459
12-Dec-2025	13.76	13.98	13.69	13.74	818	32,71,174.8	1,97,543
15-Dec-2025	13.96	13.96	13.6	13.71	827	15,65,800.35	96,985
16-Dec-2025	13.8	13.81	13.6	13.62	757	16,34,996.33	80,304
17-Dec-2025	14	14	13.5	13.64	594	16,17,495.24	90,692
18-Dec-2025	13.64	14	13.5	13.69	780	15,16,227.74	69,396
19-Dec-2025	13.7	13.92	13.6	13.76	800	17,34,155	94,459
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

HCL Infosystems: Related NEWS

No Record Found

Invest wise with Expert advice