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
2022-12-30 16.45 17.00 16.25 16.50 0.1M
2022-12-29 16.55 16.70 16.20 16.60 0.0M
2022-12-28 16.25 16.90 16.15 16.30 0.1M
2022-12-27 16.85 16.85 16.30 16.35 0.1M
2022-12-26 15.00 16.45 15.00 16.25 0.3M
2022-12-23 16.25 16.25 15.15 15.25 0.3M
2022-12-22 16.75 17.15 16.05 16.25 0.1M
2022-12-21 18.50 18.70 16.55 16.70 0.2M
2022-12-20 19.30 19.30 18.10 18.30 0.3M
2022-12-19 17.85 19.00 17.65 18.70 0.4M
2022-12-16 18.10 18.60 17.55 17.60 0.3M
2022-12-15 19.00 19.60 18.00 18.10 0.9M
2022-12-14 17.80 19.45 17.50 19.00 0.8M
2022-12-13 16.20 18.25 16.10 17.35 1.2M
2022-12-12 16.20 16.40 16.10 16.25 0.0M
2022-12-09 16.80 17.05 16.00 16.15 0.2M
2022-12-08 16.70 17.15 16.50 16.65 0.1M
2022-12-07 16.60 17.00 16.60 16.70 0.2M
2022-12-06 17.20 17.30 16.55 16.80 0.2M
2022-12-05 16.25 17.40 16.10 17.00 0.7M
2022-12-02 16.20 16.45 16.05 16.15 0.1M
2022-12-01 16.20 16.30 16.00 16.10 0.1M
2022-11-30 16.00 16.20 16.00 16.05 0.1M
2022-11-29 16.00 16.50 15.80 16.05 0.1M
2022-11-28 16.00 16.50 16.00 16.25 0.1M
2022-11-25 15.70 16.15 15.35 15.85 0.2M
2022-11-24 15.30 15.60 15.30 15.40 0.1M
2022-11-23 15.40 15.60 15.25 15.45 0.1M
2022-11-22 15.75 15.75 15.15 15.30 0.1M
2022-11-21 15.65 15.70 15.25 15.30 0.1M
2022-11-18 15.75 15.85 15.45 15.60 0.1M
2022-11-17 15.90 16.00 15.40 15.55 0.1M
2022-11-16 15.90 16.00 15.80 15.85 0.1M
2022-11-15 16.15 16.15 15.85 15.90 0.1M
2022-11-14 15.95 16.05 15.85 16.00 0.1M
2022-11-11 16.20 16.20 15.80 15.95 0.1M
2022-11-10 16.25 16.25 15.90 16.00 0.1M
2022-11-09 15.95 16.20 15.80 16.05 0.1M
2022-11-07 16.00 16.30 15.80 15.85 0.1M
2022-11-04 16.40 16.40 15.90 15.90 0.1M
2022-11-03 16.05 16.75 15.85 16.10 0.0M
2022-11-02 15.75 16.10 15.70 15.85 0.1M
2022-11-01 15.80 15.90 15.65 15.75 0.1M
2022-10-31 15.80 15.95 15.70 15.80 0.1M
2022-10-28 16.25 16.25 15.65 15.80 0.1M
2022-10-27 16.00 16.25 15.80 15.90 0.1M
2022-10-25 16.30 16.30 16.00 16.05 0.1M
2022-10-24 16.00 16.30 15.65 16.05 0.0M
2022-10-21 15.85 16.05 15.85 15.90 0.0M
2022-10-20 16.30 16.30 15.80 15.85 0.1M
2022-10-19 16.00 16.15 15.95 16.00 0.0M
2022-10-18 16.10 16.15 15.90 15.95 0.1M
2022-10-17 16.00 16.15 15.85 16.05 0.1M
2022-10-14 16.00 16.25 15.95 16.05 0.0M
2022-10-13 16.05 16.15 15.80 15.90 0.1M
2022-10-12 16.20 16.20 15.95 16.05 0.1M
2022-10-11 16.25 16.35 16.00 16.05 0.1M
2022-10-10 16.25 16.65 16.00 16.25 0.1M
2022-10-07 16.40 16.60 16.35 16.45 0.1M
2022-10-06 16.35 16.80 16.20 16.40 0.1M
2022-10-04 16.10 16.40 16.10 16.30 0.0M
2022-10-03 15.50 16.50 15.50 16.15 0.1M
2022-09-30 16.15 16.35 16.05 16.25 0.0M
2022-09-29 16.10 16.45 16.00 16.15 0.1M
2022-09-28 16.25 16.50 16.00 16.05 0.1M
2022-09-27 16.35 16.55 16.15 16.30 0.0M
2022-09-26 17.00 17.00 16.15 16.30 0.1M
2022-09-23 16.70 17.10 16.60 16.80 0.1M
2022-09-22 16.70 17.00 16.55 16.85 0.1M
2022-09-21 17.20 17.20 16.75 16.85 0.1M
2022-09-20 16.60 17.45 16.60 16.90 0.1M
2022-09-19 16.95 17.25 16.70 16.70 0.2M
2022-09-16 17.35 17.45 17.00 17.05 0.0M
2022-09-15 17.50 17.65 17.20 17.25 0.1M
2022-09-14 17.25 17.55 17.20 17.40 0.1M
2022-09-13 17.50 17.75 17.30 17.40 0.1M
2022-09-12 17.60 17.80 17.40 17.45 0.1M
2022-09-09 17.55 17.80 17.30 17.55 0.1M
2022-09-08 17.55 17.80 17.45 17.55 0.1M
2022-09-07 17.25 17.80 17.25 17.55 0.2M
2022-09-06 18.30 18.50 17.50 17.75 0.3M
2022-09-05 16.95 19.00 16.90 18.30 0.5M
2022-09-02 16.95 17.25 16.90 17.05 0.1M
2022-09-01 17.00 17.10 16.85 17.05 0.1M
2022-08-30 16.80 17.20 16.80 17.00 0.1M
2022-08-29 17.00 17.15 16.35 17.00 0.1M
2022-08-26 17.20 17.75 16.90 17.00 0.1M
2022-08-25 17.10 18.20 16.65 17.15 0.4M
2022-08-24 16.45 16.90 16.35 16.75 0.1M
2022-08-23 17.00 17.00 16.65 16.75 0.0M
2022-08-22 17.20 17.40 16.75 16.80 0.1M
2022-08-19 17.40 17.65 17.00 17.10 0.1M
2022-08-18 17.25 17.65 17.05 17.30 0.1M
2022-08-17 17.05 17.35 17.05 17.20 0.1M
2022-08-16 17.25 17.55 17.00 17.10 0.1M
2022-08-12 17.20 17.45 17.10 17.20 0.1M
2022-08-11 17.85 17.85 17.15 17.20 0.1M
2022-08-10 17.10 18.10 17.10 17.45 0.2M
2022-08-08 17.60 17.65 17.20 17.30 0.1M
2022-08-05 17.30 17.45 16.95 17.30 0.1M
2022-08-04 17.35 17.75 16.90 17.25 0.1M
2022-08-03 18.00 18.00 16.35 17.20 0.3M
2022-08-02 18.25 18.25 17.70 17.90 0.0M
2022-08-01 18.35 18.45 17.70 18.05 0.0M
2022-07-29 17.70 18.75 17.30 17.75 0.2M
2022-07-28 17.55 17.75 17.35 17.45 0.1M
2022-07-27 18.00 18.15 17.30 17.40 0.1M
2022-07-26 18.60 18.90 17.75 17.95 0.2M
2022-07-25 16.90 18.95 16.80 18.50 0.5M
2022-07-22 16.85 17.25 16.70 16.85 0.1M
2022-07-21 16.55 16.75 16.40 16.70 0.1M
2022-07-20 16.70 16.90 16.50 16.55 0.1M
2022-07-19 16.60 17.20 16.50 16.60 0.2M
2022-07-18 16.55 16.80 16.25 16.35 0.1M
2022-07-15 17.40 17.40 16.35 16.50 0.1M
2022-07-14 17.20 17.60 16.55 16.80 0.1M
2022-07-13 16.25 18.15 16.15 17.05 0.6M
2022-07-12 16.00 16.40 15.95 16.25 0.1M
2022-07-11 16.05 16.70 15.85 16.00 0.1M
2022-07-08 16.10 16.20 15.90 16.05 0.1M
2022-07-07 16.10 16.20 15.90 16.05 0.1M
2022-07-06 16.10 16.15 15.70 15.90 0.0M
2022-07-05 15.90 16.30 15.90 16.00 0.0M
2022-07-04 16.05 16.30 15.85 15.95 0.1M
2022-07-01 16.10 16.30 15.60 16.10 0.1M
2022-06-30 16.50 16.50 15.95 16.10 0.0M
2022-06-29 16.30 16.60 15.90 16.15 0.1M
2022-06-28 16.25 16.40 16.00 16.20 0.1M
2022-06-27 15.80 16.80 15.80 16.30 0.1M
2022-06-24 16.00 16.00 15.60 15.80 0.0M
2022-06-23 15.45 15.85 15.35 15.65 0.1M
2022-06-22 15.55 16.00 15.15 15.25 0.1M
2022-06-21 14.20 16.50 14.20 15.70 0.2M
2022-06-20 15.65 15.65 13.75 14.40 0.2M
2022-06-17 16.20 16.20 15.05 15.20 0.1M
2022-06-16 16.60 16.60 15.55 15.75 0.1M
2022-06-15 16.75 16.75 15.90 16.15 0.1M
2022-06-14 15.95 16.95 15.20 15.90 0.1M
2022-06-13 16.10 16.50 15.90 16.00 0.1M
2022-06-10 17.35 17.35 16.75 16.80 0.1M
2022-06-09 17.75 17.75 16.75 16.95 0.1M
2022-06-08 17.50 17.60 16.70 16.85 0.1M
2022-06-07 18.50 18.50 17.00 17.25 0.1M
2022-06-06 19.05 19.05 17.60 18.25 0.2M
2022-06-03 18.25 18.40 17.75 18.40 0.3M
2022-06-02 16.75 17.55 16.50 17.55 0.2M
2022-06-01 17.00 17.00 16.40 16.75 0.1M
2022-05-31 17.20 17.20 16.50 16.65 0.1M
2022-05-30 16.95 17.05 16.50 16.65 0.1M
2022-05-27 15.85 16.40 15.35 16.35 0.1M
2022-05-26 16.20 16.45 15.15 15.85 0.1M
2022-05-25 16.95 16.95 15.75 15.90 0.1M
2022-05-24 16.95 17.10 16.20 16.25 0.1M
2022-05-23 17.50 17.60 16.75 16.90 0.1M
2022-05-20 17.10 17.50 17.00 17.10 0.1M
2022-05-19 17.00 17.50 16.95 17.00 0.1M
2022-05-18 18.10 18.15 17.50 17.80 0.3M
2022-05-17 17.15 17.35 17.05 17.35 0.2M
2022-05-16 16.55 16.55 16.00 16.55 0.2M
2022-05-13 14.75 15.80 14.75 15.80 0.1M
2022-05-12 15.50 15.50 15.00 15.05 0.2M
2022-05-11 17.00 17.00 15.75 15.75 0.1M
2022-05-10 16.60 17.20 16.45 16.55 0.1M
2022-05-09 16.95 16.95 16.15 16.60 0.1M
2022-05-06 17.60 17.60 16.75 16.95 0.2M
2022-05-05 17.60 17.85 17.45 17.60 0.0M
2022-05-04 18.45 18.45 17.25 17.40 0.1M
2022-05-02 18.50 18.50 17.60 17.65 0.1M
2022-04-29 18.70 18.70 17.85 18.10 0.0M
2022-04-28 18.30 18.50 17.70 18.10 0.1M
2022-04-27 19.00 19.00 18.20 18.30 0.0M
2022-04-26 18.55 19.05 18.55 18.70 0.0M
2022-04-25 19.40 19.70 18.55 18.65 0.0M
2022-04-22 19.50 19.50 19.00 19.20 0.2M
2022-04-21 19.45 19.50 18.80 19.30 0.1M
2022-04-20 19.10 19.40 18.25 18.80 0.2M
2022-04-19 19.10 19.45 18.95 19.10 0.1M
2022-04-18 19.70 19.70 19.05 19.10 0.1M
2022-04-13 20.15 20.15 19.50 19.70 0.1M
2022-04-12 20.60 20.60 19.55 19.70 0.1M
2022-04-11 20.15 20.85 20.10 20.15 0.2M
2022-04-08 20.70 20.70 20.10 20.30 0.2M
2022-04-07 20.25 20.65 20.00 20.05 0.1M
2022-04-06 19.75 20.80 19.60 20.25 0.3M
2022-04-05 19.75 20.30 19.60 19.95 0.1M
2022-04-04 20.20 20.20 19.50 19.70 0.1M
2022-04-01 18.70 19.45 18.60 19.40 0.3M
2022-03-31 19.20 19.40 18.45 18.55 0.2M
2022-03-30 18.35 19.00 18.20 19.00 0.1M
2022-03-29 18.85 18.90 18.00 18.10 0.2M
2022-03-28 19.20 19.50 18.50 18.65 0.3M
2022-03-25 18.45 19.60 18.45 19.20 0.1M
2022-03-24 19.10 19.65 18.90 19.05 0.2M
2022-03-23 19.65 20.00 19.25 19.40 0.2M
2022-03-22 19.45 20.00 19.45 19.65 0.1M
2022-03-21 20.50 20.50 19.75 19.80 0.1M
2022-03-17 21.00 21.00 20.00 20.05 0.2M
2022-03-16 20.60 20.80 20.10 20.20 0.2M
2022-03-15 21.25 21.25 20.00 20.15 0.2M
2022-03-14 21.00 21.35 20.55 20.80 0.2M
2022-03-11 20.95 21.35 19.90 20.70 0.2M
2022-03-10 20.25 20.50 20.10 20.50 0.1M
2022-03-09 19.45 19.55 18.95 19.55 0.0M
2022-03-08 18.25 19.00 18.10 18.65 0.2M
2022-03-07 18.95 18.95 18.15 18.25 0.2M
2022-03-04 19.40 20.00 18.75 19.10 0.2M
2022-03-03 19.35 19.60 19.10 19.40 0.1M
2022-03-02 18.70 19.30 18.05 18.90 0.2M
2022-02-28 18.50 18.90 17.30 18.45 0.2M
2022-02-25 17.45 18.75 17.45 18.15 0.3M
2022-02-24 18.10 18.40 18.05 18.05 0.2M
2022-02-23 18.00 18.95 18.00 18.95 0.2M
2022-02-22 18.05 18.30 17.70 18.05 0.3M
2022-02-21 19.40 19.40 18.50 18.60 0.3M
2022-02-18 19.50 19.90 19.00 19.40 0.2M
2022-02-17 20.85 20.95 19.50 19.60 0.3M
2022-02-16 20.85 21.35 20.30 20.50 0.4M
2022-02-15 19.75 20.75 19.00 20.40 0.4M
2022-02-14 20.20 20.40 19.95 19.95 0.3M
2022-02-11 21.75 21.75 20.80 21.00 0.2M
2022-02-10 20.90 22.05 20.20 21.75 0.5M
2022-02-09 22.30 22.30 21.25 21.25 0.4M
2022-02-08 23.10 23.70 22.00 22.35 0.3M
2022-02-07 24.40 24.40 22.75 23.30 0.4M
2022-02-04 24.10 24.70 23.50 23.90 0.2M
2022-02-03 24.95 24.95 23.65 23.80 0.5M
2022-02-02 23.25 24.35 23.25 24.35 0.1M
2022-02-01 24.80 24.80 22.80 23.20 0.5M
2022-01-31 25.15 25.75 23.85 23.85 0.5M
2022-01-28 22.80 25.10 22.80 25.10 0.5M
2022-01-27 23.80 24.60 23.80 23.95 0.9M
2022-01-25 25.05 25.95 25.05 25.05 0.5M
2022-01-24 26.50 27.40 26.35 26.35 0.3M
2022-01-21 28.85 29.35 27.70 27.70 0.7M
2022-01-20 27.15 29.30 27.15 29.15 0.8M
2022-01-19 29.40 29.90 27.90 27.95 0.8M
2022-01-18 31.35 31.35 29.00 29.35 2.4M
2022-01-17 29.30 29.90 29.05 29.90 0.6M
2022-01-14 26.00 28.50 26.00 28.50 1.1M
2022-01-13 29.95 29.95 27.15 27.15 3.9M
2022-01-12 28.50 28.55 28.50 28.55 0.6M
2022-01-11 27.20 27.20 26.05 27.20 1.4M
2022-01-10 25.95 25.95 25.80 25.95 0.4M
2022-01-07 24.75 24.75 23.75 24.75 1.1M
2022-01-06 22.00 23.60 22.00 23.60 0.5M
2022-01-05 23.65 24.05 22.35 22.50 0.7M
2022-01-04 24.90 24.90 22.95 23.50 1.3M
2022-01-03 23.75 23.75 23.75 23.75 0.1M