HCL Infosystems

HCL Infosystems Ltd Historical Data

NSEBSE

₹12.97

(0.31%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	13.49	13.5	12.8	13.03	1,757	32,39,652.65	1,45,525
02-Feb-2026	13.2	13.2	12.3	12.43	1,615	44,43,239.87	2,26,576
03-Feb-2026	13.2	13.2	12.56	12.73	1,400	38,34,686.93	2,22,705
04-Feb-2026	13.28	13.28	12.66	12.92	1,827	38,45,742.93	1,55,304
05-Feb-2026	12.92	13.18	12.7	12.82	979	22,03,040.1	1,09,617
06-Feb-2026	12.83	13.07	12.6	12.73	870	20,52,076.44	1,03,237
09-Feb-2026	13	13.64	12.76	13.41	2,038	81,50,028.78	4,09,667
10-Feb-2026	13.27	14.51	13.27	14.2	2,635	98,95,857.13	5,13,821
11-Feb-2026	14.25	14.64	13.5	13.78	1,868	66,43,847.7	2,91,082
12-Feb-2026	13.78	14.5	13.78	13.96	1,864	60,01,896.12	2,61,582
13-Feb-2026	13.96	14.19	12.61	13.23	2,233	53,29,392.87	2,33,839
16-Feb-2026	13.4	14.11	13	13.13	1,694	44,34,565.46	1,95,226
17-Feb-2026	12.87	13.42	12.87	12.98	1,263	33,27,736.33	1,58,722
18-Feb-2026	13	13.3	12.87	12.91	1,352	35,17,342.49	1,94,077
19-Feb-2026	13.2	13.2	12.6	12.71	1,564	31,94,908.78	1,66,273
20-Feb-2026	12.9	13.18	12.75	12.84	978	15,39,527.86	73,626
23-Feb-2026	13.28	13.28	12.8	12.91	1,439	32,11,112.75	1,68,972
24-Feb-2026	12.96	13.82	12.91	13.04	2,769	1,06,79,994.19	5,43,531
25-Feb-2026	13.35	13.63	12.9	12.99	1,629	47,96,577.19	2,84,102
26-Feb-2026	13.25	13.25	12.9	12.93	782	17,68,229.17	1,04,785
27-Feb-2026	13	13.07	12.75	12.97	949	26,16,771.34	1,72,155

HCL Infosystems: Related NEWS

No Record Found

Invest wise with Expert advice