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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	16.4	15.69	15.69	16.4	15.5	174,729
September 05, 2025	15.7	15.94	15.94	16.08	15.6	117,563
September 04, 2025	16.25	15.74	15.74	16.3	15.61	264,494
September 03, 2025	15.8	16.08	16.08	16.08	15.4	593,418
September 02, 2025	15.38	15.32	15.32	15.8	14.97	173,436
September 01, 2025	15.29	15.38	15.38	15.68	15.15	190,327
August 29, 2025	14.9	15.59	15.59	15.65	14.9	143,618
August 28, 2025	15.5	15.05	15.05	15.54	14.9	78,754
August 26, 2025	15.48	15.06	15.06	15.58	15	65,762
August 25, 2025	16.19	15.48	15.48	16.19	15.42	231,039
August 22, 2025	15	15.96	15.96	15.97	14.76	425,155
August 21, 2025	14.74	15.21	15.21	15.21	14.49	295,691
August 20, 2025	14.55	14.49	14.49	14.7	14.2	80,614
August 19, 2025	14.36	14.39	14.39	14.6	14	109,314
August 18, 2025	14.26	14.36	14.36	14.6	14.01	62,852
August 14, 2025	14.6	14.26	14.26	14.7	14.02	71,766
August 13, 2025	14.2	14.5	14.5	14.7	14.16	69,505
August 12, 2025	14.8	14.37	14.37	14.8	14	287,084
August 11, 2025	14.4	14.58	14.58	14.75	14.4	69,683
August 08, 2025	14.77	14.76	14.76	15	14.45	57,670
August 07, 2025	14.99	14.64	14.64	15	14.45	64,990
August 06, 2025	15.4	14.99	14.99	15.44	14.81	45,516
August 05, 2025	15.28	15.11	15.11	15.38	14.9	62,460
August 04, 2025	14.99	15.06	15.06	15.2	14.7	57,799
August 01, 2025	15.2	14.69	14.69	15.28	14.45	113,522
July 31, 2025	15.22	15.2	15.2	15.27	14.9	69,480
July 30, 2025	15.29	15.22	15.22	15.46	15.16	44,593
July 29, 2025	15.65	15.28	15.28	15.65	15	133,042
July 28, 2025	15.48	15.67	15.67	15.77	15.3	123,172
July 25, 2025	15.99	15.67	15.67	16.07	15.5	68,181
July 24, 2025	16.1	15.99	15.99	16.1	15.8	72,056
July 23, 2025	16.02	15.94	15.94	16.18	15.9	86,025

HCL Infosystems Limited (HCL-INSYS.NS) NSE