HCL Infosystems Limited HCL_INSYS
NSE · India · Technology Services
INR 10.02-0.08 (-0.79%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 10.10 | -0.10% | INR 10.26 | INR 10.35 | INR 10.02 | 206.24K |
| 2026-09-29 | INR 10.11 | +0.60% | INR 10.39 | INR 10.39 | INR 10.02 | 112.67K |
| 2026-09-28 | INR 10.05 | -4.92% | INR 10.50 | INR 10.50 | INR 9.94 | 611.50K |
| 2026-09-25 | INR 10.57 | +1.44% | INR 10.94 | INR 10.94 | INR 10.50 |
| 150.51K |
| 2026-09-24 | INR 10.42 | -4.67% | INR 10.93 | INR 10.95 | INR 10.17 | 299.47K |
| 2026-09-23 | INR 10.93 | +1.30% | INR 10.94 | INR 11.10 | INR 10.73 | 306.09K |
| 2026-09-22 | INR 10.79 | +0.84% | INR 10.69 | INR 11.24 | INR 10.69 | 531.94K |
| 2026-09-21 | INR 10.70 | +2.20% | INR 10.93 | INR 11.20 | INR 10.57 | 754.42K |
| 2026-09-18 | INR 10.47 | +3.87% | INR 10.20 | INR 10.60 | INR 10.05 | 494.28K |
| 2026-09-17 | INR 10.08 | +0.80% | INR 10.00 | INR 10.20 | INR 9.98 | 122.94K |
| 2026-09-16 | INR 10.00 | -0.10% | INR 10.15 | INR 10.15 | INR 10.00 | 104.97K |
| 2026-09-15 | INR 10.01 | -0.60% | INR 10.01 | INR 10.47 | INR 10.00 | 219.64K |
| 2026-09-14 | INR 10.07 | 0.00% | INR 10.07 | INR 10.07 | INR 10.07 | 0 |
| 2026-09-11 | INR 10.07 | -0.49% | INR 10.06 | INR 10.15 | INR 9.90 | 274.71K |
| 2026-09-10 | INR 10.12 | +0.30% | INR 10.18 | INR 10.32 | INR 10.10 | 188.73K |
| 2026-09-09 | INR 10.09 | -0.30% | INR 10.02 | INR 10.29 | INR 10.02 | 166.88K |
| 2026-09-08 | INR 10.12 | +1.30% | INR 10.10 | INR 10.20 | INR 10.01 | 327.86K |
| 2026-09-07 | INR 9.99 | -1.09% | INR 10.15 | INR 10.20 | INR 9.95 | 208.74K |
| 2026-09-04 | INR 10.10 | -0.39% | INR 10.32 | INR 10.39 | INR 9.93 | 702.51K |
| 2026-09-03 | INR 10.14 | -1.74% | INR 10.41 | INR 10.60 | INR 9.90 | 355.82K |
| 2026-09-02 | INR 10.32 | -1.34% | INR 10.72 | INR 10.72 | INR 10.25 | 237.94K |
| 2026-09-01 | INR 10.46 | -2.61% | INR 10.85 | INR 10.93 | INR 10.35 | 168.66K |
| 2026-08-31 | INR 10.74 | -0.37% | INR 10.90 | INR 10.90 | INR 10.02 | 424.93K |
| 2026-08-28 | INR 10.78 | -0.28% | INR 10.81 | INR 11.07 | INR 10.62 | 206.43K |
| 2026-08-27 | INR 10.81 | -0.55% | INR 10.81 | INR 11.00 | INR 10.77 | 284.34K |
| 2026-08-26 | INR 10.87 | -1.36% | INR 11.34 | INR 11.34 | INR 10.78 | 424.41K |
| 2026-08-25 | INR 11.02 | +1.38% | INR 10.99 | INR 11.25 | INR 10.86 | 211.17K |
| 2026-08-24 | INR 10.87 | -1.98% | INR 10.96 | INR 11.20 | INR 10.80 | 386.15K |
| 2026-08-21 | INR 11.09 | 0.00% | INR 11.10 | INR 11.35 | INR 11.00 | 190.87K |
| 2026-08-20 | INR 11.09 | -1.51% | INR 11.27 | INR 11.40 | INR 10.94 | 309.80K |
| 2026-08-19 | INR 11.26 | -0.53% | INR 11.32 | INR 11.47 | INR 11.20 | 68.55K |
| 2026-08-18 | INR 11.32 | +0.71% | INR 11.66 | INR 11.66 | INR 11.26 | 77.07K |
| 2026-08-17 | INR 11.24 | -0.79% | INR 11.40 | INR 11.45 | INR 11.22 | 105.74K |
| 2026-08-14 | INR 11.33 | -1.31% | INR 11.59 | INR 11.60 | INR 11.20 | 107.64K |
| 2026-08-13 | INR 11.48 | -2.55% | INR 12.00 | INR 12.00 | INR 11.36 | 156.02K |
| 2026-08-12 | INR 11.78 | +2.97% | INR 11.60 | INR 12.00 | INR 10.80 | 543.19K |
| 2026-08-11 | INR 11.44 | +0.18% | INR 11.58 | INR 11.68 | INR 11.40 | 98.16K |
| 2026-08-10 | INR 11.42 | -0.52% | INR 11.59 | INR 11.67 | INR 11.35 | 157.44K |
| 2026-08-07 | INR 11.48 | -1.03% | INR 11.52 | INR 11.68 | INR 11.35 | 112.82K |
| 2026-08-06 | INR 11.60 | +0.09% | INR 11.75 | INR 11.75 | INR 11.44 | 79.21K |
| 2026-08-05 | INR 11.59 | -0.43% | INR 12.00 | INR 12.00 | INR 11.33 | 287.73K |
| 2026-08-04 | INR 11.64 | -0.17% | INR 11.80 | INR 11.80 | INR 11.57 | 140.81K |
| 2026-08-03 | INR 11.66 | +2.37% | INR 11.53 | INR 11.89 | INR 11.42 | 218.62K |
| 2026-07-31 | INR 11.39 | +0.80% | INR 11.44 | INR 11.53 | INR 11.31 | 104.49K |
| 2026-07-30 | INR 11.30 | -0.96% | INR 11.53 | INR 11.58 | INR 11.30 | 154.44K |
| 2026-07-29 | INR 11.41 | -0.44% | INR 11.65 | INR 11.65 | INR 11.35 | 85.68K |
| 2026-07-28 | INR 11.46 | -0.26% | INR 11.60 | INR 11.60 | INR 11.40 | 88.26K |
| 2026-07-27 | INR 11.49 | +1.32% | INR 11.40 | INR 11.62 | INR 11.31 | 139.38K |
| 2026-07-24 | INR 11.34 | -1.13% | INR 11.60 | INR 11.60 | INR 11.28 | 130.08K |
| 2026-07-23 | INR 11.47 | -0.86% | INR 11.51 | INR 11.82 | INR 11.45 | 158.60K |
| 2026-07-22 | INR 11.57 | -0.86% | INR 11.68 | INR 11.88 | INR 11.52 | 175.62K |
| 2026-07-21 | INR 11.67 | -1.35% | INR 11.75 | INR 11.88 | INR 11.50 | 144.85K |
| 2026-07-20 | INR 11.83 | +0.34% | INR 11.80 | INR 11.97 | INR 11.72 | 62.56K |
| 2026-07-17 | INR 11.79 | +0.08% | INR 11.78 | INR 12.00 | INR 11.78 | 153.26K |
| 2026-07-16 | INR 11.78 | -1.34% | INR 12.00 | INR 12.21 | INR 11.73 | 279.36K |
| 2026-07-15 | INR 11.94 | +0.67% | INR 12.10 | INR 12.10 | INR 11.76 | 68.07K |
| 2026-07-14 | INR 11.86 | -0.92% | INR 11.92 | INR 11.97 | INR 11.80 | 137.77K |
| 2026-07-13 | INR 11.97 | +0.67% | INR 11.90 | INR 12.09 | INR 11.85 | 127.91K |
| 2026-07-10 | INR 11.89 | -0.08% | INR 12.01 | INR 12.15 | INR 11.81 | 200.92K |
| 2026-07-09 | INR 11.90 | +1.45% | INR 11.84 | INR 12.14 | INR 11.75 | 186.60K |
| 2026-07-08 | INR 11.73 | -2.82% | INR 12.13 | INR 12.25 | INR 11.56 | 458.10K |
| 2026-07-07 | INR 12.07 | +0.08% | INR 12.06 | INR 12.22 | INR 11.75 | 308.92K |
| 2026-07-06 | INR 12.06 | -1.07% | INR 12.19 | INR 12.36 | INR 12.00 | 185.65K |
| 2026-07-03 | INR 12.19 | +0.41% | INR 12.17 | INR 12.39 | INR 12.12 | 176.99K |
| 2026-07-02 | INR 12.14 | +0.75% | INR 12.25 | INR 12.49 | INR 12.11 | 116.62K |
| 2026-07-01 | INR 12.05 | +0.75% | INR 11.91 | INR 12.40 | INR 11.91 | 167.38K |
| 2026-06-30 | INR 11.96 | -2.21% | INR 12.24 | INR 12.54 | INR 11.90 | 349.60K |
| 2026-06-29 | INR 12.23 | -0.65% | INR 12.28 | INR 12.59 | INR 12.20 | 82.97K |
| 2026-06-26 | INR 12.31 | 0.00% | INR 12.31 | INR 12.31 | INR 12.31 | 0 |
| 2026-06-25 | INR 12.31 | -1.36% | INR 12.67 | INR 12.70 | INR 12.25 | 168.75K |
| 2026-06-24 | INR 12.48 | +0.97% | INR 12.29 | INR 12.60 | INR 12.29 | 184.06K |
| 2026-06-23 | INR 12.36 | -0.08% | INR 12.37 | INR 12.57 | INR 12.31 | 176.59K |
| 2026-06-22 | INR 12.37 | 0.00% | INR 12.60 | INR 12.66 | INR 12.30 | 235.24K |
| 2026-06-19 | INR 12.37 | -1.36% | INR 12.54 | INR 12.54 | INR 12.05 | 304.80K |
| 2026-06-18 | INR 12.54 | +1.21% | INR 12.35 | INR 13.09 | INR 12.35 | 167.07K |
| 2026-06-17 | INR 12.39 | -1.51% | INR 12.68 | INR 12.80 | INR 12.30 | 381.50K |
| 2026-06-16 | INR 12.58 | +0.56% | INR 12.80 | INR 12.90 | INR 12.40 | 359.25K |
| 2026-06-15 | INR 12.51 | +2.63% | INR 12.23 | INR 13.20 | INR 12.21 | 785.16K |
| 2026-06-12 | INR 12.19 | +3.74% | INR 12.22 | INR 12.36 | INR 11.82 | 181.35K |
| 2026-06-11 | INR 11.75 | -3.37% | INR 12.15 | INR 12.27 | INR 11.50 | 446.63K |
| 2026-06-10 | INR 12.16 | -4.93% | INR 12.79 | INR 12.95 | INR 11.50 | 475.36K |
| 2026-06-09 | INR 12.79 | -0.16% | INR 13.00 | INR 13.17 | INR 12.56 | 265.17K |
| 2026-06-08 | INR 12.81 | +0.55% | INR 12.69 | INR 13.25 | INR 12.36 | 508.84K |
| 2026-06-05 | INR 12.74 | -2.67% | INR 13.10 | INR 13.19 | INR 12.65 | 383.59K |
| 2026-06-04 | INR 13.09 | -0.15% | INR 13.32 | INR 13.32 | INR 12.94 | 405.28K |
| 2026-06-03 | INR 13.11 | -2.74% | INR 13.46 | INR 13.80 | INR 13.00 | 853.13K |
| 2026-06-02 | INR 13.48 | +11.22% | INR 12.40 | INR 14.39 | INR 12.13 | 3.40M |
| 2026-06-01 | INR 12.12 | -4.11% | INR 12.90 | INR 12.90 | INR 12.00 | 237.72K |
| 2026-05-29 | INR 12.64 | -0.78% | INR 12.90 | INR 13.07 | INR 12.28 | 1.04M |
| 2026-05-28 | INR 12.74 | 0.00% | INR 12.74 | INR 12.74 | INR 12.74 | 0 |