HCL Infosystems Limited (HCL-INSYS.NS) NSE

13.97

-0.09(-0.64%)

Updated at December 05 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202514.1713.9713.9714.7613.9350,031
December 04, 202514.114.0614.0614.2113.95186,000
December 03, 202514.0414.0114.0114.1513.9220,978
December 02, 202514.113.9413.9414.113.89116,056
December 01, 202513.7513.8713.8714.113.66221,183
November 28, 202513.9613.8613.8614.3413.63211,417
November 27, 202514.01141414.3413.96221,292
November 26, 202514.1714.0714.0714.5514.01337,013
November 25, 202514.3214.1714.1714.3214158,607
November 24, 202514.5114.0714.0714.7913.71220,401
November 21, 202514.7614.6214.6214.814.51165,741
November 19, 202514.6514.4814.4814.8814.45201,350
November 18, 202514.7614.6214.6214.8814.6132,525
November 17, 202514.8514.7614.7615.1914.61210,163
November 14, 202514.8814.8814.8814.9914.62188,283
November 13, 202514.9914.8814.8815.1214.8199,293
November 12, 202515.1114.9914.9915.2414.91237,741
November 11, 202515.0514.9714.9715.2514.96268,295
November 10, 20251515.0415.0415.4815114,640
November 07, 202515.8515.115.116.0915217,336
November 06, 202515.9315.8315.8316.515.8626,569
November 04, 202516.115.8815.8816.1415.75198,547
November 03, 202515.7215.8215.8216.315.6546,842
October 31, 202515.2315.4415.4415.815.12470,679
October 30, 202515.2315.1615.1615.3714.97219,143
October 29, 202515.1815.2315.2315.514.97249,468
October 28, 202514.9515.0115.0115.1414.92130,431
October 27, 202514.9914.8814.8814.9914.78217,685
October 24, 202515.1914.7714.7715.1914.38401,420
October 23, 202514.8215.0815.0815.4214.82248,444
October 21, 202515.3715.1715.1715.3714.859,562
October 20, 202514.8714.9114.9115.1414.87179,918
October 17, 202515.415.0515.0515.415228,741
October 16, 202514.92151515.3514.85174,108
October 15, 202514.915.0515.0515.2414.73140,038
October 14, 202515.2814.9714.9715.314.89160,212
October 13, 202515.2215.0715.0715.515113,932
October 10, 20251515.2215.2215.4214.94194,314
October 09, 202515.4814.9514.9515.7814.81341,006
October 08, 20251615.2315.2316.3215.06723,095
October 07, 202515.415.7715.7715.7715.21450,289
October 06, 202515.815.0215.0215.814.98289,464
October 03, 202514.815.0615.0615.1514.73161,897
October 01, 202514.8514.8914.8914.9814.869,197
September 30, 202514.9714.914.915.214.6100,858
September 29, 202515.3614.7614.7615.3614.61191,572
September 26, 202514.8814.7414.7415.414.55110,361
September 25, 202515.2514.8114.8115.4114.67263,186
September 24, 202515.5415.2515.2515.6815.15210,877
September 23, 202515.5515.5415.5415.8715.5166,782
September 22, 202516.0415.7515.7516.0415.6890,449
September 19, 20251615.8615.8616.0715.8170,715
September 18, 202516.0815.9315.9316.0815.87113,570
September 17, 202515.7515.9215.9216.2515.66282,634
September 16, 202515.7315.6915.6915.8415.52158,885
September 15, 202516.0415.6615.6616.2715.48302,609
September 12, 202515.9816.0416.0416.1715.55190,298
September 11, 202515.9815.9315.9316.3515.7341,828
September 10, 202515.9715.7215.7216.1115.65186,230
September 09, 202515.6915.8715.8716.3815.5156,174
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved