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
2023-12-29 21.24 21.30 20.15 20.30 0.4M
2023-12-28 21.30 21.55 20.56 21.00 0.4M
2023-12-27 22.34 22.34 20.76 21.29 0.4M
2023-12-26 22.31 22.95 21.35 22.01 1.0M
2023-12-22 20.11 21.98 19.90 21.86 0.9M
2023-12-21 18.90 20.28 18.76 19.99 0.8M
2023-12-20 19.50 21.15 18.43 18.91 1.8M
2023-12-19 20.16 20.70 19.40 19.55 0.7M
2023-12-18 19.61 20.56 18.93 20.05 1.4M
2023-12-15 18.54 19.70 18.25 19.25 0.6M
2023-12-14 18.69 18.80 18.20 18.24 0.2M
2023-12-13 18.49 18.60 18.30 18.34 0.6M
2023-12-12 18.47 18.47 17.65 18.20 0.2M
2023-12-11 18.44 18.74 18.11 18.18 0.2M
2023-12-08 18.79 18.90 17.68 18.15 0.6M
2023-12-07 17.49 18.80 17.07 18.56 1.5M
2023-12-06 17.28 17.49 17.00 17.32 0.5M
2023-12-05 17.40 17.45 17.21 17.26 0.2M
2023-12-04 17.71 17.90 17.09 17.35 0.1M
2023-12-01 17.01 17.29 17.00 17.09 0.1M
2023-11-30 17.57 17.83 16.95 17.04 0.4M
2023-11-29 17.09 17.19 16.86 16.99 0.2M
2023-11-28 16.96 17.24 16.90 16.94 0.1M
2023-11-24 17.48 17.59 16.90 16.95 0.2M
2023-11-23 18.04 18.04 17.20 17.26 0.1M
2023-11-22 16.77 17.81 16.77 17.70 0.8M
2023-11-21 17.90 17.90 16.93 16.97 0.2M
2023-11-20 18.17 18.25 17.25 17.59 0.3M
2023-11-17 17.15 17.81 16.86 17.81 1.0M
2023-11-16 16.30 16.97 16.15 16.97 0.5M
2023-11-15 16.13 16.34 16.01 16.17 0.1M
2023-11-13 16.14 16.30 16.00 16.04 0.1M
2023-11-12 16.11 16.29 16.00 16.14 0.0M
2023-11-10 16.15 16.18 15.60 15.95 0.1M
2023-11-09 16.09 16.34 15.90 16.06 0.1M
2023-11-08 16.00 16.40 16.00 16.11 0.0M
2023-11-07 16.50 16.95 15.90 16.01 0.1M
2023-11-06 16.10 16.30 16.00 16.20 0.1M
2023-11-03 16.70 16.70 15.90 16.05 0.1M
2023-11-02 15.40 16.11 15.40 16.11 0.3M
2023-11-01 15.50 15.53 15.13 15.35 0.0M
2023-10-31 15.62 15.74 15.35 15.50 0.0M
2023-10-30 15.40 15.64 15.20 15.51 0.1M
2023-10-27 15.19 15.20 14.80 15.20 0.1M
2023-10-26 14.80 15.05 14.20 15.00 0.1M
2023-10-25 15.08 15.50 14.50 14.94 0.1M
2023-10-23 15.99 15.99 15.08 15.08 0.1M
2023-10-20 16.00 16.00 15.80 15.87 0.1M
2023-10-19 16.10 16.10 15.80 15.99 0.0M
2023-10-18 16.05 16.25 15.91 15.99 0.0M
2023-10-17 16.25 16.25 16.00 16.09 0.0M
2023-10-16 16.35 16.35 16.02 16.10 0.1M
2023-10-13 16.40 16.40 16.10 16.20 0.1M
2023-10-12 16.24 16.40 16.23 16.24 0.1M
2023-10-11 15.76 16.40 15.76 16.23 0.0M
2023-10-10 15.67 16.34 15.50 16.00 0.0M
2023-10-09 16.21 16.21 15.55 15.69 0.1M
2023-10-06 16.12 16.49 16.10 16.22 0.0M
2023-10-05 16.06 16.60 16.00 16.30 0.1M
2023-10-04 16.74 16.74 16.00 16.28 0.0M
2023-10-03 16.75 16.75 16.25 16.40 0.0M
2023-09-29 16.75 16.89 15.93 16.68 0.2M
2023-09-28 16.90 17.00 16.71 16.76 0.1M
2023-09-27 16.87 16.99 16.40 16.80 0.1M
2023-09-26 16.90 17.15 16.77 16.87 0.1M
2023-09-25 17.20 17.35 17.05 17.05 0.0M
2023-09-22 17.10 17.49 17.05 17.12 0.0M
2023-09-21 17.05 18.00 17.05 17.11 0.1M
2023-09-20 17.35 17.50 17.00 17.30 0.1M
2023-09-18 17.24 17.70 17.00 17.17 0.1M
2023-09-15 18.00 18.00 17.35 17.59 0.0M
2023-09-14 17.13 17.94 17.00 17.31 0.1M
2023-09-13 17.74 18.00 16.90 17.32 0.1M
2023-09-12 18.35 18.50 17.39 17.39 0.1M
2023-09-11 18.50 18.89 18.22 18.30 0.1M
2023-09-08 18.56 18.90 18.20 18.43 0.3M
2023-09-07 18.30 18.80 18.30 18.67 0.1M
2023-09-06 18.40 18.80 18.40 18.60 0.1M
2023-09-05 19.06 19.45 18.60 18.76 0.3M
2023-09-04 18.01 19.03 17.71 19.00 0.5M
2023-09-01 18.47 18.47 18.00 18.13 0.1M
2023-08-31 18.50 18.50 18.00 18.06 0.1M
2023-08-30 18.00 18.60 17.95 18.01 0.1M
2023-08-29 18.07 18.40 17.90 17.99 0.0M
2023-08-28 17.99 18.60 17.16 18.03 0.1M
2023-08-25 18.00 18.49 17.50 17.91 0.0M
2023-08-24 17.31 18.25 17.31 18.12 0.2M
2023-08-23 17.65 17.80 17.46 17.58 0.1M
2023-08-22 17.45 17.85 17.43 17.48 0.0M
2023-08-21 17.53 17.88 16.80 17.38 0.1M
2023-08-18 17.96 18.30 17.40 17.53 0.1M
2023-08-17 17.85 18.50 17.75 17.96 0.1M
2023-08-16 17.51 18.90 17.39 17.85 0.2M
2023-08-14 18.39 18.59 17.90 18.30 0.1M
2023-08-11 19.50 19.50 18.56 18.78 0.3M
2023-08-10 19.01 19.90 18.82 19.11 0.4M
2023-08-09 18.36 19.40 18.36 19.24 0.2M
2023-08-08 19.30 19.30 18.12 18.59 0.5M
2023-08-07 20.35 20.80 18.75 19.31 0.7M
2023-08-04 18.00 20.35 17.50 20.35 2.1M
2023-08-03 16.09 17.40 15.90 16.96 0.6M
2023-08-02 16.35 16.49 15.75 15.93 0.2M
2023-08-01 16.55 16.70 16.20 16.25 0.2M
2023-07-31 16.01 16.50 16.01 16.42 0.2M
2023-07-28 16.73 16.73 16.01 16.12 0.1M
2023-07-27 16.82 17.30 16.34 16.44 0.3M
2023-07-26 17.01 17.40 16.76 16.89 0.1M
2023-07-25 16.70 17.49 16.70 17.09 0.2M
2023-07-24 16.31 17.45 16.31 16.54 0.3M
2023-07-21 15.96 16.45 15.60 16.21 0.4M
2023-07-20 16.70 16.70 15.60 15.73 1.3M
2023-07-19 15.56 16.81 15.56 16.81 2.1M
2023-07-18 14.21 14.40 13.92 14.01 0.1M
2023-07-17 14.40 14.59 14.11 14.17 0.2M
2023-07-14 13.63 14.53 13.58 14.12 0.4M
2023-07-13 13.67 13.89 13.60 13.63 0.1M
2023-07-12 13.84 13.93 13.66 13.72 0.1M
2023-07-11 13.78 13.94 13.73 13.80 0.0M
2023-07-10 13.51 13.87 13.51 13.77 0.1M
2023-07-07 13.71 13.90 13.68 13.76 0.1M
2023-07-06 13.92 13.99 13.71 13.80 0.1M
2023-07-05 13.66 13.99 13.66 13.92 0.1M
2023-07-04 13.69 13.85 13.65 13.72 0.1M
2023-07-03 13.83 13.85 13.62 13.71 0.1M
2023-06-30 13.65 13.79 13.57 13.62 0.1M
2023-06-28 13.41 13.91 13.41 13.61 0.1M
2023-06-27 13.40 13.79 13.35 13.58 0.1M
2023-06-26 13.63 13.95 13.51 13.61 0.1M
2023-06-23 14.00 14.34 13.70 13.79 0.2M
2023-06-22 14.08 14.24 13.95 13.99 0.1M
2023-06-21 14.01 14.33 14.00 14.09 0.2M
2023-06-20 14.79 14.79 14.13 14.18 0.1M
2023-06-19 14.11 14.66 14.11 14.27 0.0M
2023-06-16 14.09 14.64 13.96 14.38 0.2M
2023-06-15 14.27 14.49 14.01 14.09 0.2M
2023-06-14 14.10 14.60 14.10 14.27 0.2M
2023-06-13 14.05 14.50 14.05 14.16 0.1M
2023-06-12 14.25 15.00 14.06 14.24 0.2M
2023-06-09 14.19 14.19 13.96 14.02 0.2M
2023-06-08 14.08 14.53 13.72 13.81 0.2M
2023-06-07 13.66 14.39 13.66 14.08 0.1M
2023-06-06 14.01 14.13 13.57 13.64 0.1M
2023-06-05 14.17 14.20 13.86 13.93 0.1M
2023-06-02 14.18 14.18 13.82 14.10 0.1M
2023-06-01 13.40 14.20 13.40 13.88 0.3M
2023-05-31 13.35 13.97 13.35 13.66 0.1M
2023-05-30 13.99 14.20 13.51 13.70 0.2M
2023-05-29 13.42 13.75 13.19 13.58 0.1M
2023-05-26 12.96 14.03 12.96 13.42 0.4M
2023-05-25 12.88 13.18 12.88 13.02 0.1M
2023-05-24 13.25 13.30 13.01 13.06 0.2M
2023-05-23 13.01 13.25 12.90 13.06 0.2M
2023-05-22 13.45 13.45 12.93 12.95 0.1M
2023-05-19 13.71 13.75 13.30 13.34 0.1M
2023-05-18 14.00 14.35 13.60 13.66 0.1M
2023-05-17 13.16 14.35 13.16 14.00 0.6M
2023-05-16 13.20 13.31 13.14 13.19 0.0M
2023-05-15 13.18 13.27 13.02 13.17 0.0M
2023-05-12 13.25 13.33 13.01 13.19 0.1M
2023-05-11 13.26 13.44 13.20 13.25 0.1M
2023-05-10 13.14 13.48 13.11 13.29 0.1M
2023-05-09 13.44 13.54 13.20 13.32 0.1M
2023-05-08 13.39 13.50 13.23 13.32 0.1M
2023-05-05 13.38 13.58 13.26 13.33 0.1M
2023-05-04 13.31 13.60 13.25 13.38 0.1M
2023-05-03 13.33 13.40 13.02 13.27 0.0M
2023-05-02 13.31 13.40 13.23 13.28 0.1M
2023-04-28 13.15 13.40 13.15 13.19 0.1M
2023-04-27 13.17 13.39 13.10 13.15 0.1M
2023-04-26 13.59 13.59 13.01 13.17 0.1M
2023-04-25 12.91 13.29 12.91 13.09 0.0M
2023-04-24 13.11 13.39 12.97 13.07 0.1M
2023-04-21 13.15 13.59 12.76 13.11 0.1M
2023-04-20 13.69 13.70 13.30 13.36 0.1M
2023-04-19 13.03 13.80 13.03 13.38 0.1M
2023-04-18 13.13 13.34 13.12 13.22 0.0M
2023-04-17 13.20 13.35 12.90 13.13 0.1M
2023-04-13 13.00 13.30 13.00 13.26 0.1M
2023-04-12 13.05 13.34 13.05 13.25 0.0M
2023-04-11 13.40 13.48 13.05 13.21 0.0M
2023-04-10 13.26 13.39 12.92 13.10 0.0M
2023-04-06 13.11 13.34 12.85 13.13 0.0M
2023-04-05 13.50 13.50 12.80 12.92 0.1M
2023-04-03 12.39 12.59 12.02 12.48 0.1M
2023-03-31 12.19 12.34 11.72 12.00 0.1M
2023-03-29 11.60 12.69 11.60 11.75 0.1M
2023-03-28 11.75 11.89 11.06 11.35 0.3M
2023-03-27 12.42 12.60 11.75 11.86 0.2M
2023-03-24 12.74 12.80 12.43 12.47 0.1M
2023-03-23 12.59 13.05 12.59 12.67 0.1M
2023-03-22 12.51 12.95 12.51 12.71 0.2M
2023-03-21 12.60 13.17 12.50 12.51 0.2M
2023-03-20 13.00 13.05 12.20 12.70 0.2M
2023-03-17 13.09 13.38 13.01 13.09 0.1M
2023-03-16 13.90 13.90 13.01 13.07 0.1M
2023-03-15 13.30 13.58 13.18 13.21 0.1M
2023-03-14 13.27 13.59 13.15 13.30 0.1M
2023-03-13 13.72 13.99 13.17 13.42 0.1M
2023-03-10 13.80 13.95 13.70 13.82 0.1M
2023-03-09 13.76 14.30 13.75 13.90 0.1M
2023-03-08 13.75 14.23 13.56 13.83 0.1M
2023-03-06 14.25 14.25 13.71 13.75 0.1M
2023-03-03 13.80 14.15 13.75 13.81 0.1M
2023-03-02 14.00 14.05 13.62 13.80 0.1M
2023-03-01 13.16 14.15 13.16 14.03 0.1M
2023-02-28 13.35 13.50 13.10 13.15 0.1M
2023-02-27 14.00 14.00 13.10 13.35 0.1M
2023-02-24 13.65 14.00 13.55 13.70 0.1M
2023-02-23 14.40 14.40 13.55 13.75 0.1M
2023-02-22 13.95 14.20 13.70 13.80 0.1M
2023-02-21 14.30 14.50 14.00 14.15 0.1M
2023-02-20 14.55 14.85 14.35 14.40 0.1M
2023-02-17 14.90 14.90 14.35 14.50 0.0M
2023-02-16 14.55 14.75 14.50 14.55 0.1M
2023-02-15 15.05 15.05 14.40 14.50 0.1M
2023-02-14 14.90 15.15 14.70 14.90 0.1M
2023-02-13 15.35 15.35 14.90 15.00 0.1M
2023-02-10 15.00 15.30 15.00 15.15 0.1M
2023-02-09 15.60 15.60 15.05 15.20 0.1M
2023-02-08 15.10 15.50 15.05 15.20 0.1M
2023-02-07 15.20 15.45 14.90 15.15 0.2M
2023-02-06 15.15 15.65 15.15 15.25 0.1M
2023-02-03 15.35 15.70 15.15 15.45 0.1M
2023-02-02 15.40 15.90 15.35 15.50 0.0M
2023-02-01 15.90 16.45 15.25 15.60 0.1M
2023-01-31 15.35 16.30 15.35 15.95 0.2M
2023-01-30 15.20 15.90 15.20 15.45 0.1M
2023-01-27 15.70 15.80 15.25 15.45 0.1M
2023-01-25 16.00 16.10 15.60 15.65 0.2M
2023-01-24 15.80 16.20 15.80 15.95 0.1M
2023-01-23 16.40 16.40 15.70 15.80 0.1M
2023-01-20 16.60 16.60 15.75 16.00 0.2M
2023-01-19 16.10 16.50 16.10 16.35 0.1M
2023-01-18 16.40 16.80 16.15 16.35 0.1M
2023-01-17 16.75 16.75 16.40 16.45 0.1M
2023-01-16 17.00 17.00 16.25 16.45 0.1M
2023-01-13 16.55 16.85 16.50 16.65 0.1M
2023-01-12 16.90 17.00 16.30 16.50 0.1M
2023-01-11 17.30 17.55 16.60 16.75 0.2M
2023-01-10 16.75 17.50 16.45 17.30 0.3M
2023-01-09 16.75 16.90 16.40 16.45 0.0M
2023-01-06 16.75 16.85 16.10 16.30 0.2M
2023-01-05 16.15 17.40 16.15 16.60 0.3M
2023-01-04 16.80 17.00 16.35 16.40 0.1M
2023-01-03 16.65 17.10 16.25 16.80 0.1M
2023-01-02 16.40 16.70 16.35 16.55 0.1M