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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	14.17	14.07	14.07	14.55	14.01	337,013
November 25, 2025	14.32	14.17	14.17	14.32	14	158,607
November 24, 2025	14.51	14.07	14.07	14.79	13.71	220,401
November 21, 2025	14.76	14.62	14.62	14.8	14.51	165,741
November 19, 2025	14.65	14.48	14.48	14.88	14.45	201,350
November 18, 2025	14.76	14.62	14.62	14.88	14.6	132,525
November 17, 2025	14.85	14.76	14.76	15.19	14.61	210,163
November 14, 2025	14.88	14.88	14.88	14.99	14.62	188,283
November 13, 2025	14.99	14.88	14.88	15.12	14.8	199,293
November 12, 2025	15.11	14.99	14.99	15.24	14.91	237,741
November 11, 2025	15.05	14.97	14.97	15.25	14.96	268,295
November 10, 2025	15	15.04	15.04	15.48	15	114,640
November 07, 2025	15.85	15.1	15.1	16.09	15	217,336
November 06, 2025	15.93	15.83	15.83	16.5	15.8	626,569
November 04, 2025	16.1	15.88	15.88	16.14	15.75	198,547
November 03, 2025	15.72	15.82	15.82	16.3	15.6	546,842
October 31, 2025	15.23	15.44	15.44	15.8	15.12	470,679
October 30, 2025	15.23	15.16	15.16	15.37	14.97	219,143
October 29, 2025	15.18	15.23	15.23	15.5	14.97	249,468
October 28, 2025	14.95	15.01	15.01	15.14	14.92	130,431
October 27, 2025	14.99	14.88	14.88	14.99	14.78	217,685
October 24, 2025	15.19	14.77	14.77	15.19	14.38	401,420
October 23, 2025	14.82	15.08	15.08	15.42	14.82	248,444
October 21, 2025	15.37	15.17	15.17	15.37	14.8	59,562
October 20, 2025	14.87	14.91	14.91	15.14	14.87	179,918
October 17, 2025	15.4	15.05	15.05	15.4	15	228,741
October 16, 2025	14.92	15	15	15.35	14.85	174,108
October 15, 2025	14.9	15.05	15.05	15.24	14.73	140,038
October 14, 2025	15.28	14.97	14.97	15.3	14.89	160,212
October 13, 2025	15.22	15.07	15.07	15.5	15	113,932
October 10, 2025	15	15.22	15.22	15.42	14.94	194,314
October 09, 2025	15.48	14.95	14.95	15.78	14.81	341,006
October 08, 2025	16	15.23	15.23	16.32	15.06	723,095
October 07, 2025	15.4	15.77	15.77	15.77	15.21	450,289
October 06, 2025	15.8	15.02	15.02	15.8	14.98	289,464
October 03, 2025	14.8	15.06	15.06	15.15	14.73	161,897
October 01, 2025	14.85	14.89	14.89	14.98	14.8	69,197
September 30, 2025	14.97	14.9	14.9	15.2	14.6	100,858
September 29, 2025	15.36	14.76	14.76	15.36	14.61	191,572
September 26, 2025	14.88	14.74	14.74	15.4	14.55	110,361
September 25, 2025	15.25	14.81	14.81	15.41	14.67	263,186
September 24, 2025	15.54	15.25	15.25	15.68	15.15	210,877
September 23, 2025	15.55	15.54	15.54	15.87	15.5	166,782
September 22, 2025	16.04	15.75	15.75	16.04	15.68	90,449
September 19, 2025	16	15.86	15.86	16.07	15.8	170,715
September 18, 2025	16.08	15.93	15.93	16.08	15.87	113,570
September 17, 2025	15.75	15.92	15.92	16.25	15.66	282,634
September 16, 2025	15.73	15.69	15.69	15.84	15.52	158,885
September 15, 2025	16.04	15.66	15.66	16.27	15.48	302,609
September 12, 2025	15.98	16.04	16.04	16.17	15.55	190,298
September 11, 2025	15.98	15.93	15.93	16.35	15.7	341,828
September 10, 2025	15.97	15.72	15.72	16.11	15.65	186,230
September 09, 2025	15.69	15.87	15.87	16.38	15.5	156,174

HCL Infosystems Limited (HCL-INSYS.NS) NSE