HCL Infosystems

HCL Infosystems Ltd Historical Data

NSEBSE

₹12.37

(-1.36%)

Jun 19, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/05/2026

To Date

21/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-May-2026	11.99	11.99	11.5	11.53	786	28,99,174.89	2,05,443
21-May-2026	11.74	12.15	11.6	11.76	924	40,36,127.99	1,75,362
22-May-2026	11.98	11.98	11.64	11.69	657	23,31,730.93	1,25,913
25-May-2026	11.8	11.8	11.48	11.66	846	38,24,966.23	2,29,979
26-May-2026	11.67	11.79	11.43	11.58	867	30,67,834.53	1,37,149
27-May-2026	11.6	13.23	10.8	12.74	2,264	1,63,76,011.88	9,30,496
29-May-2026	12.9	13.07	12.28	12.64	2,508	1,32,12,429.81	7,01,988
01-Jun-2026	12.9	12.9	12	12.12	1,126	29,50,285.7	1,88,594
02-Jun-2026	12.4	14.39	12.13	13.48	6,754	4,63,25,160.38	20,91,944
03-Jun-2026	13.46	13.8	13	13.11	2,243	1,12,98,270.01	5,11,462
04-Jun-2026	13.32	13.32	12.94	13.09	1,335	53,19,065.7	2,51,128
05-Jun-2026	13.1	13.19	12.65	12.74	1,159	49,48,979.86	3,06,362
08-Jun-2026	12.69	13.25	12.36	12.81	1,729	65,26,221.08	2,56,597
09-Jun-2026	13	13.17	12.56	12.79	1,427	33,83,197.58	1,96,505
10-Jun-2026	12.79	12.95	11.5	12.16	1,951	58,81,329.95	2,67,809
11-Jun-2026	12.15	12.27	11.5	11.75	1,405	53,12,635.35	3,32,176
12-Jun-2026	12.22	12.36	11.82	12.19	876	22,11,289.24	1,20,316
15-Jun-2026	12.23	13.2	12.21	12.51	1,807	99,38,138.1	3,86,288
16-Jun-2026	12.8	12.9	12.4	12.58	1,000	45,23,942.96	2,39,027
17-Jun-2026	12.68	12.8	12.3	12.39	1,410	47,68,933.17	2,63,724
18-Jun-2026	12.35	13.09	12.35	12.54	595	21,04,978.17	1,16,411

HCL Infosystems: Related NEWS

No Record Found

Invest wise with Expert advice