HCL Infosystems Ltd Share Price HCL Infosystems

9.60

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

9.59

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Nov-2019 11.20 11.40 9.55 9.60 6,661 35.10 1,909,928 1.85 -1.60
19-Nov-2019 9.50 10.60 9.40 10.60 5,938 42.40 1,912,700 1.20 1.10
18-Nov-2019 7.95 8.85 7.75 8.85 3,178 20.10 1,480,656 1.10 0.90
15-Nov-2019 7.25 7.55 7.10 7.40 992 2.25 179,124 0.45 0.15
14-Nov-2019 7.45 7.50 7 7.20 1,186 2.49 217,239 0.50 -0.30
13-Nov-2019 7.95 7.95 7.35 7.50 1,011 1.57 144,301 0.60 -0.50
11-Nov-2019 7.75 7.95 7.65 7.70 722 1.95 158,788 0.30 -0
08-Nov-2019 7.95 8 7.35 7.75 1,049 2.84 223,480 0.65 -0.20
07-Nov-2019 7.50 8 7.50 7.85 796 2.23 212,752 0.50 0.35
06-Nov-2019 8 8 7.30 7.75 1,702 5.58 452,753 0.70 -0.30
05-Nov-2019 8.60 8.85 8 8.10 2,443 12.60 815,947 0.85 -0.50
04-Nov-2019 7.90 8.55 7.85 8.45 2,657 12 801,620 0.70 0.55
01-Nov-2019 7.05 7.90 6.90 7.70 2,276 10.50 706,132 1 0.65
31-Oct-2019 7.05 7.30 6.85 7.10 1,638 6.84 541,828 0.45 0.05
30-Oct-2019 6.70 7.55 6.65 6.95 3,010 15.70 1,040,531 0.90 0.25
29-Oct-2019 6.50 6.80 6.45 6.70 1,283 5.35 410,731 0.35 0.20
27-Oct-2019 6.30 6.65 6.30 6.55 621 2.05 176,905 0.35 0.25
25-Oct-2019 6.45 6.50 6.20 6.35 937 4.05 148,276 0.30 -0.10
24-Oct-2019 6.50 6.70 6.30 6.35 1,130 4.02 267,833 0.40 -0.20
23-Oct-2019 6.55 6.70 6.35 6.45 1,107 4.74 256,782 0.35 -0.10
22-Oct-2019 6.80 7 6.35 6.50 1,973 7.33 404,266 0.65 -0.30