HCL-INSYS.NS - HCL Infosystems Limited

NSE - NSE Real Time Price. Currency in INR

Show:

Historical Prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 20, 2018	55.10	56.90	54.90	56.15	56.15	4,142,848
Apr 19, 2018	54.05	55.70	53.50	55.20	55.20	3,333,466
Apr 18, 2018	53.85	55.00	53.30	53.90	53.90	3,046,373
Apr 17, 2018	54.50	54.90	53.35	53.55	53.55	1,268,560
Apr 16, 2018	53.70	54.35	53.15	54.05	54.05	1,644,788
Apr 13, 2018	54.25	55.65	53.80	54.45	54.45	3,432,119
Apr 12, 2018	53.30	55.30	52.65	54.25	54.25	3,208,105
Apr 11, 2018	53.15	54.00	52.30	53.30	53.30	1,599,485
Apr 10, 2018	54.05	54.40	52.60	52.85	52.85	1,593,175
Apr 09, 2018	54.35	54.75	53.60	53.90	53.90	1,690,076
Apr 06, 2018	53.50	54.70	52.50	54.25	54.25	2,528,017
Apr 05, 2018	53.20	53.70	52.55	53.15	53.15	1,609,358
Apr 04, 2018	54.20	54.50	51.50	52.20	52.20	1,900,597
Apr 03, 2018	52.50	54.40	52.20	54.00	54.00	2,147,381
Apr 02, 2018	51.75	53.65	51.25	53.00	53.00	2,012,656
Mar 28, 2018	52.15	52.15	50.10	50.95	50.95	970,398
Mar 27, 2018	52.30	53.20	52.10	52.35	52.35	1,230,732
Mar 26, 2018	50.05	52.20	49.85	51.55	51.55	2,385,230
Mar 23, 2018	50.25	50.85	49.40	49.85	49.85	1,873,824
Mar 22, 2018	53.65	54.20	51.50	51.70	51.70	1,328,844
Mar 21, 2018	52.90	54.70	52.90	53.65	53.65	1,591,308
Mar 20, 2018	53.60	54.65	52.30	52.80	52.80	1,810,485
Mar 19, 2018	57.00	57.15	53.25	53.55	53.55	1,837,117
Mar 16, 2018	58.40	59.20	56.20	56.80	56.80	4,189,778
Mar 15, 2018	55.65	58.60	55.15	57.60	57.60	3,433,298
Mar 14, 2018	54.35	55.65	54.00	55.15	55.15	1,609,662
Mar 13, 2018	53.50	56.50	53.50	54.65	54.65	2,828,807
Mar 12, 2018	55.05	55.05	53.00	54.10	54.10	1,842,289
Mar 09, 2018	55.40	56.10	53.20	53.55	53.55	1,832,191
Mar 08, 2018	54.80	56.25	53.30	55.45	55.45	2,617,975
Mar 07, 2018	56.55	57.70	54.25	54.50	54.50	2,799,176
Mar 06, 2018	61.20	61.45	56.60	57.15	57.15	2,366,472
Mar 05, 2018	61.15	61.80	60.20	60.45	60.45	2,085,765
Mar 01, 2018	63.90	64.60	61.65	62.15	62.15	2,581,050
Feb 28, 2018	64.00	65.70	63.65	63.90	63.90	5,890,086
Feb 27, 2018	63.40	64.80	62.55	64.05	64.05	5,063,466
Feb 26, 2018	64.20	64.65	62.85	63.10	63.10	2,901,250
Feb 23, 2018	62.95	64.25	62.45	63.90	63.90	4,627,945
Feb 22, 2018	61.00	63.40	60.65	62.25	62.25	3,604,444
Feb 21, 2018	61.65	62.25	59.50	61.60	61.60	2,743,618
Feb 20, 2018	61.55	62.45	60.25	61.05	61.05	3,592,434
Feb 19, 2018	63.70	63.85	59.80	61.35	61.35	4,417,864
Feb 16, 2018	66.00	67.65	62.25	63.45	63.45	6,543,542
Feb 15, 2018	68.00	69.20	64.10	65.40	65.40	10,518,646
Feb 14, 2018	61.00	69.70	60.15	67.80	67.80	22,307,073
Feb 12, 2018	58.00	61.65	57.55	60.65	60.65	5,560,117
Feb 09, 2018	53.80	58.15	53.50	57.70	57.70	3,774,181
Feb 08, 2018	54.70	56.20	54.10	55.50	55.50	2,408,539
Feb 07, 2018	53.00	54.80	53.00	54.30	54.30	2,710,609
Feb 06, 2018	51.00	53.70	51.00	52.40	52.40	3,150,977
Feb 05, 2018	52.00	55.45	52.00	54.70	54.70	3,623,010
Feb 02, 2018	55.95	56.25	53.10	53.85	53.85	3,621,230
Feb 01, 2018	54.50	58.20	54.10	57.10	57.10	5,149,730
Jan 31, 2018	53.35	54.90	53.25	53.70	53.70	1,914,382
Jan 30, 2018	56.00	56.35	53.25	53.90	53.90	2,040,430
Jan 29, 2018	57.80	58.60	56.10	56.35	56.35	1,511,514
Jan 25, 2018	58.80	59.40	57.20	57.65	57.65	2,046,604
Jan 24, 2018	57.50	61.70	56.40	58.55	58.55	6,440,033
Jan 23, 2018	59.50	59.80	57.40	57.75	57.75	2,143,131
Jan 22, 2018	58.85	59.70	58.00	59.20	59.20	2,372,679
Jan 19, 2018	56.00	58.80	54.60	58.50	58.50	3,687,269
Jan 18, 2018	59.40	59.65	55.00	55.85	55.85	3,163,476
Jan 17, 2018	59.00	59.45	56.60	58.50	58.50	2,881,298
Jan 16, 2018	60.75	61.40	57.65	59.25	59.25	4,224,672
Jan 15, 2018	61.00	61.85	60.20	60.55	60.55	2,631,164
Jan 12, 2018	61.65	62.90	59.50	60.50	60.50	4,303,801
Jan 11, 2018	62.40	63.40	61.10	61.35	61.35	3,587,571
Jan 10, 2018	62.55	63.40	61.05	62.60	62.60	5,410,794
Jan 09, 2018	64.00	64.70	61.95	62.70	62.70	11,815,099
Jan 08, 2018	59.30	63.45	59.00	63.00	63.00	9,711,081
Jan 05, 2018	59.45	60.35	58.05	59.80	59.80	4,110,562
Jan 04, 2018	60.20	60.65	59.20	59.45	59.45	2,900,598
Jan 03, 2018	59.40	61.15	58.65	59.65	59.65	5,119,493
Jan 02, 2018	60.70	61.15	57.60	59.00	59.00	6,496,887
Jan 01, 2018	58.45	62.00	57.40	60.15	60.15	11,197,819
Dec 29, 2017	58.50	59.60	57.25	58.25	58.25	5,592,399
Dec 28, 2017	57.10	58.75	56.10	58.05	58.05	4,525,398
Dec 27, 2017	57.95	59.20	55.75	56.85	56.85	10,190,349
Dec 26, 2017	54.60	58.65	53.80	57.80	57.80	14,355,235
Dec 22, 2017	52.90	55.90	52.90	54.60	54.60	8,943,459
Dec 21, 2017	53.25	53.80	52.25	52.80	52.80	2,364,270
Dec 20, 2017	54.35	54.95	52.60	53.05	53.05	4,140,885
Dec 19, 2017	52.80	54.65	52.00	54.00	54.00	5,734,120
Dec 18, 2017	50.70	54.20	49.00	52.25	52.25	6,549,442
Dec 15, 2017	48.05	53.30	47.70	52.35	52.35	11,717,023
Dec 14, 2017	48.00	48.35	46.75	47.50	47.50	1,928,223
Dec 13, 2017	48.75	49.40	47.60	47.90	47.90	2,086,188
Dec 12, 2017	49.40	49.95	48.30	48.65	48.65	1,778,618
Dec 11, 2017	51.15	51.40	49.20	49.75	49.75	1,935,231
Dec 08, 2017	52.50	53.10	50.40	50.70	50.70	2,438,732
Dec 07, 2017	52.20	53.10	51.70	52.00	52.00	2,419,741
Dec 06, 2017	52.65	54.30	51.80	52.00	52.00	4,183,298
Dec 05, 2017	52.35	54.30	51.15	53.00	53.00	7,505,859
Dec 04, 2017	50.30	52.90	49.15	52.25	52.25	4,568,483
Dec 01, 2017	52.40	52.75	49.55	49.95	49.95	2,816,550
Nov 30, 2017	51.00	53.20	50.80	51.70	51.70	6,002,958
Nov 29, 2017	48.60	53.30	48.60	51.40	51.40	12,014,816
Nov 28, 2017	48.95	49.20	48.15	48.60	48.60	2,955,073
Nov 27, 2017	48.95	49.50	48.30	48.65	48.65	2,488,906
Nov 24, 2017	47.40	49.15	47.30	48.45	48.45	3,723,776
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...