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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HCL Infosystems Limited (HCL-INSYS.NS) NSE