HCL Infosystems

HCLI
🏛️ india →
15.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.65 22.65 22.25 22.65 0.5M
2021-12-30 21.20 21.60 20.60 21.60 0.5M
2021-12-29 20.45 20.60 19.35 20.60 1.8M
2021-12-28 19.10 19.65 19.10 19.65 0.5M
2021-12-27 18.15 18.75 17.65 18.75 0.3M
2021-12-24 18.60 18.60 17.75 17.90 0.3M
2021-12-23 18.45 18.90 18.05 18.20 0.2M
2021-12-22 18.80 19.00 17.80 18.20 0.4M
2021-12-21 17.20 18.55 17.20 18.45 0.9M
2021-12-20 17.95 18.05 17.70 17.70 0.2M
2021-12-17 19.30 20.00 18.45 18.60 0.5M
2021-12-16 20.85 21.35 19.35 19.35 1.5M
2021-12-15 20.15 20.35 19.50 20.35 1.7M
2021-12-14 18.65 19.40 17.80 19.40 0.5M
2021-12-13 17.75 18.50 17.65 18.50 0.9M
2021-12-10 18.25 18.25 17.50 17.65 0.2M
2021-12-09 17.65 18.30 17.60 17.90 0.2M
2021-12-08 17.30 19.00 17.30 17.55 1.7M
2021-12-07 18.20 18.20 18.20 18.20 0.1M
2021-12-06 20.75 20.75 19.15 19.15 0.7M
2021-12-03 20.15 20.15 19.50 20.15 0.8M
2021-12-02 18.90 19.20 18.65 19.20 0.7M
2021-12-01 18.20 18.30 16.60 18.30 2.6M
2021-11-30 17.00 17.44 16.85 17.44 0.6M
2021-11-29 15.51 16.61 14.50 16.61 1.3M
2021-11-26 14.70 15.90 13.81 15.10 2.3M
2021-11-25 13.40 14.52 12.95 14.50 1.0M
2021-11-24 13.94 13.94 13.11 13.20 0.1M
2021-11-23 12.71 13.32 12.48 13.17 0.1M
2021-11-22 13.34 13.34 12.45 12.71 0.1M
2021-11-18 13.50 13.50 12.72 13.01 0.1M
2021-11-17 13.65 13.65 13.10 13.24 0.1M
2021-11-16 13.26 13.75 13.10 13.33 0.2M
2021-11-15 13.41 13.65 13.18 13.32 0.2M
2021-11-12 13.25 13.55 13.25 13.36 0.1M
2021-11-11 13.30 13.52 13.00 13.25 0.1M
2021-11-10 13.51 13.72 13.10 13.32 0.1M
2021-11-09 14.00 14.00 13.52 13.60 0.1M
2021-11-08 14.11 14.30 13.40 13.74 0.2M
2021-11-04 13.90 14.35 13.90 14.05 0.1M
2021-11-03 13.74 14.00 13.30 13.53 0.3M
2021-11-02 13.40 13.56 13.40 13.48 0.1M
2021-11-01 13.39 13.39 12.71 13.29 0.1M
2021-10-29 12.80 13.15 12.74 12.92 0.0M
2021-10-28 13.49 13.49 12.74 12.85 0.1M
2021-10-27 13.50 13.50 13.06 13.21 0.1M
2021-10-26 13.20 13.37 13.01 13.24 0.1M
2021-10-25 13.85 13.85 12.40 13.01 0.1M
2021-10-22 13.67 13.79 13.20 13.47 0.2M
2021-10-21 13.08 13.85 13.08 13.61 0.2M
2021-10-20 14.22 14.22 13.64 13.71 0.3M
2021-10-19 14.44 14.44 13.88 13.99 0.1M
2021-10-18 14.00 14.39 13.99 14.12 0.2M
2021-10-14 14.19 14.45 13.85 13.94 0.3M
2021-10-13 14.03 14.22 13.80 13.96 0.4M
2021-10-12 14.49 14.49 13.80 14.01 0.2M
2021-10-11 14.55 14.55 13.90 14.01 0.3M
2021-10-08 13.79 14.65 13.78 14.21 0.5M
2021-10-07 13.97 14.00 13.60 13.78 0.1M
2021-10-06 14.08 14.30 13.50 13.72 0.4M
2021-10-05 13.75 14.05 13.65 13.85 0.3M
2021-10-04 13.63 14.07 13.63 13.75 0.2M
2021-10-01 14.00 14.00 13.68 13.81 0.1M
2021-09-30 13.99 14.20 13.73 13.81 0.2M
2021-09-29 13.71 14.07 13.60 13.92 0.2M
2021-09-28 13.81 14.04 13.73 13.88 0.1M
2021-09-27 13.94 14.05 13.75 13.80 0.1M
2021-09-24 13.70 13.95 13.55 13.68 0.2M
2021-09-23 13.80 14.07 13.52 13.65 0.1M
2021-09-22 13.40 13.94 13.37 13.61 0.1M
2021-09-21 13.74 13.87 13.00 13.42 0.1M
2021-09-20 14.25 14.62 13.53 13.60 0.2M
2021-09-17 15.33 15.40 14.12 14.24 0.4M
2021-09-16 15.25 15.51 14.52 14.86 0.9M
2021-09-15 14.75 14.78 14.30 14.78 0.1M
2021-09-14 14.07 14.08 13.98 14.08 0.2M
2021-09-13 13.30 13.41 12.90 13.41 0.2M
2021-09-09 12.95 12.95 12.67 12.78 0.1M
2021-09-08 13.20 13.20 12.61 12.67 0.0M
2021-09-07 12.51 12.97 12.51 12.86 0.2M
2021-09-06 12.93 13.00 12.29 12.40 0.3M
2021-09-03 13.15 13.15 12.85 12.93 0.1M
2021-09-02 13.21 13.21 12.85 13.01 0.1M
2021-09-01 13.00 13.19 12.81 12.87 0.0M
2021-08-31 13.25 13.30 12.80 12.95 0.1M
2021-08-30 13.10 13.15 12.65 13.15 0.1M
2021-08-27 12.85 12.90 12.50 12.55 0.0M
2021-08-26 13.20 13.25 12.40 12.65 0.1M
2021-08-25 12.75 12.85 12.30 12.85 0.1M
2021-08-24 12.25 12.55 11.85 12.25 0.1M
2021-08-23 13.25 13.25 12.25 12.25 0.1M
2021-08-20 12.75 13.35 12.75 12.85 0.1M
2021-08-18 12.15 12.75 12.15 12.75 0.1M
2021-08-17 12.45 12.55 12.05 12.15 0.1M
2021-08-16 13.80 13.80 12.65 12.65 0.2M
2021-08-13 13.65 14.05 13.10 13.30 0.1M
2021-08-12 12.60 13.65 12.45 13.65 0.3M
2021-08-11 13.65 13.75 13.00 13.00 0.1M
2021-08-10 14.15 14.30 13.65 13.65 0.2M
2021-08-09 14.65 14.85 14.15 14.35 0.3M
2021-08-06 14.05 14.60 14.00 14.15 0.1M
2021-08-05 15.25 15.25 14.25 14.40 0.1M
2021-08-04 15.55 15.75 14.80 14.95 0.1M
2021-08-03 15.70 15.75 15.10 15.50 0.0M
2021-08-02 15.70 15.95 15.30 15.40 0.1M
2021-07-30 15.30 16.10 15.30 15.70 0.1M
2021-07-29 15.75 15.95 15.40 15.55 0.1M
2021-07-28 16.30 16.30 15.40 15.75 0.1M
2021-07-27 15.15 15.55 14.90 15.55 0.1M
2021-07-26 15.65 15.65 14.70 14.85 0.1M
2021-07-23 16.20 16.20 15.30 15.35 0.1M
2021-07-22 16.00 16.30 15.55 15.85 0.2M
2021-07-20 16.80 16.80 15.65 15.70 0.1M
2021-07-19 16.80 16.95 16.35 16.45 0.2M
2021-07-16 16.95 17.40 16.45 16.85 0.2M
2021-07-15 16.80 17.00 16.55 16.60 0.2M
2021-07-14 16.95 17.45 16.45 16.75 0.7M
2021-07-13 17.10 17.10 16.55 16.65 0.1M
2021-07-12 17.15 17.15 16.40 16.70 0.2M
2021-07-09 17.00 17.20 16.65 16.95 0.2M
2021-07-08 16.95 17.30 16.25 16.80 0.3M
2021-07-07 17.40 17.40 16.60 16.95 0.2M
2021-07-06 18.25 18.35 16.80 17.45 0.8M
2021-07-05 16.80 17.50 16.75 17.50 0.8M
2021-07-02 16.55 17.15 16.55 16.70 0.2M
2021-07-01 17.80 18.20 16.50 16.55 0.5M
2021-06-30 15.71 17.35 15.71 17.35 1.6M
2021-06-29 16.53 16.53 16.53 16.53 0.0M
2021-06-28 17.39 17.39 17.39 17.39 0.0M
2021-06-25 18.30 18.30 18.30 18.30 0.2M
2021-06-24 20.50 20.83 19.26 19.26 0.3M
2021-06-23 21.91 21.91 19.83 20.27 1.4M
2021-06-22 20.50 20.87 20.50 20.87 0.4M
2021-06-21 18.80 19.88 18.20 19.88 0.6M
2021-06-18 18.70 19.04 17.24 18.94 1.6M
2021-06-17 17.70 18.14 16.64 18.14 0.6M
2021-06-16 17.05 17.34 15.95 17.28 1.0M
2021-06-15 15.70 16.52 15.70 16.52 0.2M
2021-06-14 17.14 17.14 15.52 15.74 1.1M
2021-06-11 16.33 16.33 14.86 16.33 1.4M
2021-06-10 15.30 15.56 15.21 15.56 0.2M
2021-06-09 14.80 14.82 14.20 14.82 0.2M
2021-06-08 13.00 13.48 12.61 13.48 0.4M
2021-06-07 11.50 12.26 11.34 12.26 0.3M
2021-06-04 11.54 11.57 10.89 11.15 0.4M
2021-06-03 11.50 11.60 10.90 11.35 0.5M
2021-06-02 10.45 11.32 10.31 11.29 0.9M
2021-06-01 11.86 11.86 10.79 10.79 0.8M
2021-05-31 11.35 11.35 11.22 11.35 0.7M
2021-05-28 10.35 10.81 10.35 10.81 0.8M
2021-05-27 9.95 10.30 9.95 10.30 0.4M
2021-05-26 9.49 9.81 9.37 9.81 0.2M
2021-05-25 9.45 9.45 9.28 9.35 0.2M
2021-05-24 9.50 9.50 9.30 9.36 0.1M
2021-05-21 9.59 9.59 9.25 9.31 0.1M
2021-05-20 9.60 9.60 9.14 9.42 0.1M
2021-05-19 9.49 9.50 9.22 9.38 0.1M
2021-05-18 9.70 9.81 9.23 9.28 0.2M
2021-05-17 9.57 9.60 9.29 9.58 0.1M
2021-05-14 9.20 9.50 8.95 9.15 0.1M
2021-05-12 9.74 9.74 8.93 9.39 0.3M
2021-05-11 9.00 9.38 8.90 9.38 0.2M
2021-05-10 8.50 8.94 8.50 8.94 0.2M
2021-05-07 8.35 8.59 8.35 8.52 0.1M
2021-05-06 8.59 8.61 8.27 8.49 0.0M
2021-05-05 8.50 8.84 8.46 8.51 0.1M
2021-05-04 8.91 8.91 8.55 8.59 0.1M
2021-05-03 8.80 8.95 8.74 8.84 0.1M
2021-04-30 8.55 8.96 8.55 8.72 0.1M
2021-04-29 8.75 8.86 8.64 8.81 0.1M
2021-04-28 8.75 8.86 8.54 8.67 0.1M
2021-04-27 8.74 8.75 8.55 8.66 0.1M
2021-04-26 8.74 8.75 8.50 8.60 0.1M
2021-04-23 8.28 8.39 8.04 8.36 0.1M
2021-04-22 7.99 8.25 7.95 8.01 0.0M
2021-04-20 8.26 8.42 7.96 7.99 0.1M
2021-04-19 8.55 8.55 8.13 8.20 0.1M
2021-04-16 8.30 8.65 8.20 8.53 0.1M
2021-04-15 8.75 8.86 8.29 8.30 0.2M
2021-04-13 8.10 8.73 8.10 8.72 0.1M
2021-04-12 8.63 8.90 8.29 8.32 0.2M
2021-04-09 9.06 9.22 8.67 8.72 0.1M
2021-04-08 9.35 9.35 9.01 9.06 0.0M
2021-04-07 9.06 9.31 9.02 9.14 0.0M
2021-04-06 9.39 9.56 9.19 9.24 0.1M
2021-04-05 9.50 9.56 9.11 9.31 0.1M
2021-04-01 9.18 9.32 8.96 9.32 0.1M
2021-03-31 9.01 9.12 8.80 8.88 0.0M
2021-03-30 9.10 9.10 8.63 8.79 0.1M
2021-03-26 9.10 9.10 8.65 8.71 0.1M
2021-03-25 9.05 9.05 8.62 8.76 0.1M
2021-03-24 9.53 9.53 8.83 9.04 0.1M
2021-03-23 9.14 9.41 9.09 9.29 0.2M
2021-03-22 9.05 9.31 8.99 9.04 0.1M
2021-03-19 9.00 9.21 8.61 9.08 0.1M
2021-03-18 9.50 9.50 8.80 9.02 0.3M
2021-03-17 9.49 9.56 9.26 9.26 0.1M
2021-03-16 10.00 10.74 9.74 9.74 0.4M
2021-03-15 10.25 10.25 10.25 10.25 0.0M
2021-03-12 10.78 10.78 10.78 10.78 0.0M
2021-03-10 12.30 12.30 11.34 11.34 0.3M
2021-03-09 11.93 11.93 11.93 11.93 0.3M
2021-03-08 11.37 11.37 11.25 11.37 0.6M
2021-03-05 10.88 10.88 10.40 10.83 1.0M
2021-03-04 9.85 10.37 9.69 10.37 0.6M
2021-03-03 9.59 9.88 9.37 9.88 0.6M
2021-03-02 9.36 9.65 9.36 9.41 0.1M
2021-03-01 9.75 9.75 9.40 9.48 0.2M
2021-02-26 9.50 9.75 9.40 9.44 0.1M
2021-02-25 9.63 9.65 9.50 9.55 0.2M
2021-02-24 9.74 9.76 9.04 9.28 0.7M
2021-02-23 9.21 9.65 9.21 9.51 0.1M
2021-02-22 9.84 9.85 9.22 9.29 0.1M
2021-02-19 9.75 9.90 9.26 9.67 0.3M
2021-02-18 9.58 9.66 9.07 9.53 0.7M
2021-02-17 9.14 9.28 9.00 9.20 0.3M
2021-02-16 8.90 9.10 8.74 8.85 0.1M
2021-02-15 8.45 9.00 8.45 8.90 0.1M
2021-02-12 9.36 9.36 8.56 8.66 0.2M
2021-02-11 9.20 9.31 8.73 8.92 0.1M
2021-02-10 9.41 9.48 9.10 9.18 0.0M
2021-02-09 9.90 9.90 9.24 9.31 0.1M
2021-02-08 9.89 9.96 9.57 9.63 0.1M
2021-02-05 10.20 10.20 9.50 9.64 0.2M
2021-02-04 10.21 10.21 9.44 9.95 1.0M
2021-02-03 9.70 9.73 9.47 9.73 0.5M
2021-02-02 8.90 9.27 8.83 9.27 0.3M
2021-02-01 8.61 8.83 8.54 8.83 0.1M
2021-01-29 8.32 8.58 8.29 8.41 0.1M
2021-01-28 8.35 8.54 8.20 8.32 0.0M
2021-01-27 8.86 8.86 8.32 8.37 0.0M
2021-01-25 8.95 8.95 8.44 8.60 0.0M
2021-01-22 9.01 9.01 8.54 8.61 0.1M
2021-01-21 9.20 9.20 8.80 8.86 0.0M
2021-01-20 9.06 9.06 8.72 8.93 0.1M
2021-01-19 9.43 9.43 8.84 8.96 0.1M
2021-01-18 8.90 9.50 8.80 8.99 0.1M
2021-01-15 9.40 9.40 8.95 9.07 0.1M
2021-01-14 9.21 9.32 9.20 9.26 0.1M
2021-01-13 9.45 9.45 9.11 9.20 0.1M
2021-01-12 9.50 9.60 8.99 9.31 0.1M
2021-01-11 10.15 10.15 9.20 9.40 0.2M
2021-01-08 9.87 10.09 9.65 9.68 0.1M
2021-01-07 9.90 10.10 9.70 9.86 0.2M
2021-01-06 9.90 9.93 9.35 9.77 0.5M
2021-01-05 9.00 9.46 8.85 9.46 0.3M
2021-01-04 9.00 9.11 8.94 9.01 0.1M
2021-01-01 8.86 9.00 8.75 8.92 0.0M