HCL Infosystems Ltd(HCL Infosystems) Share Historical Prices and Data | India Infoline

HCL Infosystems Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	16.45	16.45	16	16.1	4158	20935011.7	975382	0.45	-0.35
20-Mar-2024	16.3	16.9	15.8	16.45	3693	23489840.35	1103111	1.10	0.15
21-Mar-2024	16.5	17.25	16.5	17.25	1455	14407157.6	758932	0.75	0.75
22-Mar-2024	17.85	18.1	17.6	18.1	1248	11791901.45	437891	0.50	0.25
26-Mar-2024	18.6	18.95	17.5	18.1	3961	21635945.9	806945	1.45	-0.50
27-Mar-2024	18.6	19	17.25	17.5	5588	28502822.65	998429	1.75	-1.10
28-Mar-2024	17.75	18.2	16.7	16.9	5044	16104242.5	660920	1.50	-0.85
01-Apr-2024	17.45	17.7	17.4	17.7	1221	3649349.7	178703	0.30	0.25
02-Apr-2024	18.3	18.55	17.85	18.55	1490	5938872.9	241979	0.70	0.25
03-Apr-2024	18.55	19.45	18.3	19.45	3485	16095022.1	635297	1.15	0.90
04-Apr-2024	20.4	20.4	19.75	20	3447	20618819.5	758667	0.65	-0.40
05-Apr-2024	20.25	20.25	19.55	19.75	2361	11349372.55	346230	0.70	-0.50
08-Apr-2024	20	20.25	19.6	19.75	1926	7293400.9	254387	0.65	-0.25
09-Apr-2024	19.9	19.9	18.9	19.55	2505	10987134.3	360097	1.00	-0.35
10-Apr-2024	19.4	19.8	19	19.2	1693	4842295.35	180389	0.80	-0.20
12-Apr-2024	19.2	19.75	18.5	19.25	2293	9335620.45	323227	1.25	0.05
15-Apr-2024	19	19.7	18.3	18.85	1833	8801394.55	472987	1.40	-0.15
16-Apr-2024	18.5	19.75	18.4	19.7	2271	15981715.95	578425	1.35	1.20
18-Apr-2024	19.65	19.75	19.1	19.25	1701	6775769.65	235711	0.65	-0.40

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.