HCL Infosystems Limited (HCL-INSYS.NS) NSE

16.00

+0.06(+0.38%)

Updated at September 08 09:31AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202515.715.9415.9416.0815.6117,563
September 04, 202516.2515.7415.7416.315.61264,494
September 03, 202515.816.0816.0816.0815.4593,418
September 02, 202515.3815.3215.3215.814.97173,436
September 01, 202515.2915.3815.3815.6815.15190,327
August 29, 202514.915.5915.5915.6514.9143,618
August 28, 202515.515.0515.0515.5414.978,754
August 26, 202515.4815.0615.0615.581565,762
August 25, 202516.1915.4815.4816.1915.42231,039
August 22, 20251515.9615.9615.9714.76425,155
August 21, 202514.7415.2115.2115.2114.49295,691
August 20, 202514.5514.4914.4914.714.280,614
August 19, 202514.3614.3914.3914.614109,314
August 18, 202514.2614.3614.3614.614.0162,852
August 14, 202514.614.2614.2614.714.0271,766
August 13, 202514.214.514.514.714.1669,505
August 12, 202514.814.3714.3714.814287,084
August 11, 202514.414.5814.5814.7514.469,683
August 08, 202514.7714.7614.761514.4557,670
August 07, 202514.9914.6414.641514.4564,990
August 06, 202515.414.9914.9915.4414.8145,516
August 05, 202515.2815.1115.1115.3814.962,460
August 04, 202514.9915.0615.0615.214.757,799
August 01, 202515.214.6914.6915.2814.45113,522
July 31, 202515.2215.215.215.2714.969,480
July 30, 202515.2915.2215.2215.4615.1644,593
July 29, 202515.6515.2815.2815.6515133,042
July 28, 202515.4815.6715.6715.7715.3123,172
July 25, 202515.9915.6715.6716.0715.568,181
July 24, 202516.115.9915.9916.115.872,056
July 23, 202516.0215.9415.9416.1815.986,025
July 22, 202516.0116.0216.0216.315.9564,293
July 21, 202516.316.116.116.31689,166
July 18, 202516.1516.1316.1316.416137,173
July 17, 202516.4516.116.116.516154,248
July 16, 202516.316.416.416.516202,758
July 15, 202516.4516.1316.1316.4516169,471
July 14, 202516.116.1816.1816.5516124,652
July 11, 202516.4616.2116.2116.4616.1105,200
July 10, 202516.7116.2416.2416.7116.1119,327
July 09, 202516.716.4916.4916.7516.47159,211
July 08, 202516.7816.6316.6316.816.5161,600
July 07, 202516.6316.6816.681716.51220,848
July 04, 202516.7516.6316.6316.916.46154,606
July 03, 202517.0516.7516.7517.0516.52118,368
July 02, 202517.0716.7916.7917.0716.55156,506
July 01, 202516.9416.8916.8917.116.892,040
June 30, 202516.9916.8216.8217.1716.21209,244
June 27, 202517.2416.9916.9917.2516.95197,048
June 26, 202517.2817.1417.1417.2816.8193,310
June 25, 202517.2817.1217.1217.4716.97137,431
June 24, 202516.9817.0317.0317.5116.97160,242
June 23, 202516.316.9716.9717.116.25161,365
June 20, 202516.7916.9716.9717.416.78157,200
June 19, 202517.1816.7916.791816.6285,919
June 18, 202517.3817.3417.3417.6217.02156,956
June 17, 202517.517.3717.371817190,734
June 16, 202517.6617.517.517.9917.25116,823
June 13, 202517.2517.6617.6618.4417.25199,948
June 12, 202518.217.9617.9618.5517.78288,162
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved