HCL-INSYS.NS - HCL Infosystems Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201855.1056.9054.9056.1556.154,142,848
Apr 19, 201854.0555.7053.5055.2055.203,333,466
Apr 18, 201853.8555.0053.3053.9053.903,046,373
Apr 17, 201854.5054.9053.3553.5553.551,268,560
Apr 16, 201853.7054.3553.1554.0554.051,644,788
Apr 13, 201854.2555.6553.8054.4554.453,432,119
Apr 12, 201853.3055.3052.6554.2554.253,208,105
Apr 11, 201853.1554.0052.3053.3053.301,599,485
Apr 10, 201854.0554.4052.6052.8552.851,593,175
Apr 09, 201854.3554.7553.6053.9053.901,690,076
Apr 06, 201853.5054.7052.5054.2554.252,528,017
Apr 05, 201853.2053.7052.5553.1553.151,609,358
Apr 04, 201854.2054.5051.5052.2052.201,900,597
Apr 03, 201852.5054.4052.2054.0054.002,147,381
Apr 02, 201851.7553.6551.2553.0053.002,012,656
Mar 28, 201852.1552.1550.1050.9550.95970,398
Mar 27, 201852.3053.2052.1052.3552.351,230,732
Mar 26, 201850.0552.2049.8551.5551.552,385,230
Mar 23, 201850.2550.8549.4049.8549.851,873,824
Mar 22, 201853.6554.2051.5051.7051.701,328,844
Mar 21, 201852.9054.7052.9053.6553.651,591,308
Mar 20, 201853.6054.6552.3052.8052.801,810,485
Mar 19, 201857.0057.1553.2553.5553.551,837,117
Mar 16, 201858.4059.2056.2056.8056.804,189,778
Mar 15, 201855.6558.6055.1557.6057.603,433,298
Mar 14, 201854.3555.6554.0055.1555.151,609,662
Mar 13, 201853.5056.5053.5054.6554.652,828,807
Mar 12, 201855.0555.0553.0054.1054.101,842,289
Mar 09, 201855.4056.1053.2053.5553.551,832,191
Mar 08, 201854.8056.2553.3055.4555.452,617,975
Mar 07, 201856.5557.7054.2554.5054.502,799,176
Mar 06, 201861.2061.4556.6057.1557.152,366,472
Mar 05, 201861.1561.8060.2060.4560.452,085,765
Mar 01, 201863.9064.6061.6562.1562.152,581,050
Feb 28, 201864.0065.7063.6563.9063.905,890,086
Feb 27, 201863.4064.8062.5564.0564.055,063,466
Feb 26, 201864.2064.6562.8563.1063.102,901,250
Feb 23, 201862.9564.2562.4563.9063.904,627,945
Feb 22, 201861.0063.4060.6562.2562.253,604,444
Feb 21, 201861.6562.2559.5061.6061.602,743,618
Feb 20, 201861.5562.4560.2561.0561.053,592,434
Feb 19, 201863.7063.8559.8061.3561.354,417,864
Feb 16, 201866.0067.6562.2563.4563.456,543,542
Feb 15, 201868.0069.2064.1065.4065.4010,518,646
Feb 14, 201861.0069.7060.1567.8067.8022,307,073
Feb 12, 201858.0061.6557.5560.6560.655,560,117
Feb 09, 201853.8058.1553.5057.7057.703,774,181
Feb 08, 201854.7056.2054.1055.5055.502,408,539
Feb 07, 201853.0054.8053.0054.3054.302,710,609
Feb 06, 201851.0053.7051.0052.4052.403,150,977
Feb 05, 201852.0055.4552.0054.7054.703,623,010
Feb 02, 201855.9556.2553.1053.8553.853,621,230
Feb 01, 201854.5058.2054.1057.1057.105,149,730
Jan 31, 201853.3554.9053.2553.7053.701,914,382
Jan 30, 201856.0056.3553.2553.9053.902,040,430
Jan 29, 201857.8058.6056.1056.3556.351,511,514
Jan 25, 201858.8059.4057.2057.6557.652,046,604
Jan 24, 201857.5061.7056.4058.5558.556,440,033
Jan 23, 201859.5059.8057.4057.7557.752,143,131
Jan 22, 201858.8559.7058.0059.2059.202,372,679
Jan 19, 201856.0058.8054.6058.5058.503,687,269
Jan 18, 201859.4059.6555.0055.8555.853,163,476
Jan 17, 201859.0059.4556.6058.5058.502,881,298
Jan 16, 201860.7561.4057.6559.2559.254,224,672
Jan 15, 201861.0061.8560.2060.5560.552,631,164
Jan 12, 201861.6562.9059.5060.5060.504,303,801
Jan 11, 201862.4063.4061.1061.3561.353,587,571
Jan 10, 201862.5563.4061.0562.6062.605,410,794
Jan 09, 201864.0064.7061.9562.7062.7011,815,099
Jan 08, 201859.3063.4559.0063.0063.009,711,081
Jan 05, 201859.4560.3558.0559.8059.804,110,562
Jan 04, 201860.2060.6559.2059.4559.452,900,598
Jan 03, 201859.4061.1558.6559.6559.655,119,493
Jan 02, 201860.7061.1557.6059.0059.006,496,887
Jan 01, 201858.4562.0057.4060.1560.1511,197,819
Dec 29, 201758.5059.6057.2558.2558.255,592,399
Dec 28, 201757.1058.7556.1058.0558.054,525,398
Dec 27, 201757.9559.2055.7556.8556.8510,190,349
Dec 26, 201754.6058.6553.8057.8057.8014,355,235
Dec 22, 201752.9055.9052.9054.6054.608,943,459
Dec 21, 201753.2553.8052.2552.8052.802,364,270
Dec 20, 201754.3554.9552.6053.0553.054,140,885
Dec 19, 201752.8054.6552.0054.0054.005,734,120
Dec 18, 201750.7054.2049.0052.2552.256,549,442
Dec 15, 201748.0553.3047.7052.3552.3511,717,023
Dec 14, 201748.0048.3546.7547.5047.501,928,223
Dec 13, 201748.7549.4047.6047.9047.902,086,188
Dec 12, 201749.4049.9548.3048.6548.651,778,618
Dec 11, 201751.1551.4049.2049.7549.751,935,231
Dec 08, 201752.5053.1050.4050.7050.702,438,732
Dec 07, 201752.2053.1051.7052.0052.002,419,741
Dec 06, 201752.6554.3051.8052.0052.004,183,298
Dec 05, 201752.3554.3051.1553.0053.007,505,859
Dec 04, 201750.3052.9049.1552.2552.254,568,483
Dec 01, 201752.4052.7549.5549.9549.952,816,550
Nov 30, 201751.0053.2050.8051.7051.706,002,958
Nov 29, 201748.6053.3048.6051.4051.4012,014,816
Nov 28, 201748.9549.2048.1548.6048.602,955,073
Nov 27, 201748.9549.5048.3048.6548.652,488,906
Nov 24, 201747.4049.1547.3048.4548.453,723,776
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...