HCL Infosystems Limited - HCL-INSYS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.9	12.84	12.84	13.18	12.75	119,688
February 19, 2026	13.2	12.71	12.71	13.2	12.6	249,076
February 18, 2026	13	12.91	12.91	13.3	12.87	270,268
February 17, 2026	12.87	12.98	12.98	13.42	12.87	253,665
February 16, 2026	13.4	13.13	13.13	14.11	13	327,989
February 13, 2026	13.96	13.23	13.23	14.19	12.61	397,049
February 12, 2026	13.78	13.96	13.96	14.5	13.78	427,522
February 11, 2026	14.25	13.78	13.78	14.64	13.5	473,352
February 10, 2026	13.27	14.2	14.2	14.51	13.27	705,369
February 09, 2026	13	13.41	13.41	13.64	12.76	612,218
February 06, 2026	12.83	12.73	12.73	13.07	12.6	159,532
February 05, 2026	12.92	12.82	12.82	13.18	12.7	170,865
February 04, 2026	13.28	12.92	12.92	13.28	12.66	296,125
February 03, 2026	13.2	12.73	12.73	13.2	12.56	300,304
February 02, 2026	13.2	12.43	12.43	13.2	12.3	351,994
February 01, 2026	13.49	13.03	13.03	13.5	12.8	245,055
January 30, 2026	13.44	12.98	12.98	13.49	12.86	246,414
January 29, 2026	12.09	13.3	13.3	13.5	11.96	906,782
January 28, 2026	12.09	12.03	12.03	12.64	11.75	477,142
January 27, 2026	12.65	12.08	12.08	12.75	12.06	193,115
January 23, 2026	12.93	12.33	12.33	12.93	12.25	133,184
January 22, 2026	12.4	12.3	12.3	12.76	12.21	262,279
January 21, 2026	12.48	12.4	12.4	13	12.12	288,896
January 20, 2026	13	12.51	12.51	13.19	12.05	445,333
January 19, 2026	13.43	13	13	13.45	12.95	370,645
January 16, 2026	13.73	13.42	13.42	13.89	13.4	223,291
January 14, 2026	13.4	13.55	13.55	13.67	13.22	151,348
January 13, 2026	13.56	13.18	13.18	13.79	13.05	323,228
January 12, 2026	13.56	13.35	13.35	13.57	13	129,693
January 09, 2026	13.65	13.57	13.57	13.8	13.5	233,739
January 08, 2026	14	13.83	13.83	14.24	13.75	173,131
January 07, 2026	14.06	13.97	13.97	14.46	13.9	316,410
January 06, 2026	14.24	13.91	13.91	14.24	13.81	298,909
January 05, 2026	14.45	14.19	14.19	14.9	14.05	620,266
January 02, 2026	13.63	14.45	14.45	15.38	13.36	2.46M
January 01, 2026	13.5	13.28	13.28	13.5	13.25	116,470
December 31, 2025	13.5	13.29	13.29	13.54	13.25	237,821
December 30, 2025	13.55	13.54	13.54	13.65	13.51	134,730
December 29, 2025	13.61	13.55	13.55	13.77	13.5	132,030
December 26, 2025	13.69	13.61	13.61	13.77	13.6	152,310
December 24, 2025	13.71	13.7	13.69	13.85	13.67	112,704
December 23, 2025	13.74	13.67	13.67	13.89	13.54	253,838
December 22, 2025	13.98	13.74	13.74	13.98	13.7	155,114
December 19, 2025	13.7	13.76	13.76	13.92	13.6	125,803
December 18, 2025	13.64	13.69	13.69	14	13.5	111,077
December 17, 2025	14	13.64	13.64	14	13.5	117,825
December 16, 2025	13.8	13.62	13.62	13.81	13.6	119,546
December 15, 2025	13.96	13.71	13.71	13.96	13.6	114,059
December 12, 2025	13.76	13.74	13.74	13.98	13.69	237,578
December 11, 2025	13.99	13.74	13.74	13.99	13.6	189,579
December 10, 2025	13.99	13.69	13.69	14.1	13.6	200,037
December 09, 2025	13.4	13.66	13.66	14.1	13.27	283,985
December 08, 2025	14.29	13.96	13.96	14.29	13.91	212,861
December 05, 2025	14.17	13.97	13.97	14.76	13.9	350,031
December 04, 2025	14.1	14.06	14.06	14.21	13.95	186,000
December 03, 2025	14.04	14.01	14.01	14.15	13.9	220,978
December 02, 2025	14.1	13.94	13.94	14.1	13.89	116,056
December 01, 2025	13.75	13.87	13.87	14.1	13.66	221,183
November 28, 2025	13.96	13.86	13.86	14.34	13.63	211,417
November 27, 2025	14.01	14	14	14.34	13.96	221,292

HCL Infosystems Limited (HCL-INSYS.NS) NSE