HCL Infosystems

HCL Infosystems Ltd Historical Data

NSEBSE

₹14.06

(1.37%)

Dec 2, 2025|10:59:18 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	15.72	16.3	15.6	15.82	2,143	87,47,388.41	3,70,528
04-Nov-2025	16.1	16.14	15.75	15.88	948	31,55,684.9	1,58,173
06-Nov-2025	15.93	16.5	15.8	15.83	1,986	1,01,17,884.6	4,12,210
07-Nov-2025	15.85	16.09	15	15.1	1,262	33,39,283.32	1,47,262
10-Nov-2025	15	15.48	15	15.04	961	17,37,482.74	80,590
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

HCL Infosystems: Related NEWS

No Record Found

Invest wise with Expert advice