HCL Infosystems

HCL Infosystems Ltd Historical Data

NSEBSE

₹15.05

(0.33%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	16.08	16.08	15.87	15.93	716	18,14,239.86	76,890
19-Sep-2025	16	16.07	15.8	15.86	762	26,40,795.48	1,39,867
22-Sep-2025	16.04	16.04	15.68	15.75	792	13,95,828.71	63,607
23-Sep-2025	15.55	15.87	15.5	15.54	894	26,02,251.11	1,27,462
24-Sep-2025	15.54	15.68	15.15	15.25	1,135	32,32,506.71	1,41,526
25-Sep-2025	15.25	15.41	14.67	14.81	1,119	39,33,628.43	2,03,343
26-Sep-2025	14.88	15.4	14.55	14.74	752	16,34,721.48	81,976
29-Sep-2025	15.36	15.36	14.61	14.76	1,107	28,67,917.21	1,35,259
30-Sep-2025	14.97	15.2	14.6	14.9	853	14,96,789.12	55,462
01-Oct-2025	14.85	14.98	14.8	14.89	838	10,24,238.49	52,360
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

HCL Infosystems: Related NEWS

No Record Found

Invest wise with Expert advice