Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: HCL-INSYS, HCL Infosystems Limited, INE236A01020, Listing: 01-Jan-1997

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 5 High52 Price: 24.5 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 20-May-2025 Bumper: 13.36; Drift%: 34.25
Industry: IT - Hardware Face Value: 2 Low52 Price: 11.8 Barrier: -; Drift%: -
Basic Industry: Computers Hardware & Equipments Total Equity: 329,209,928 Low52 Date: 07-Apr-2025 SHP: 62.89 / 0.0 / 0.04 / 37.05
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 16.42 / 11.95 Month: 15.0 / 11.95 Week: 20.5 / 12.61 Day: 22.0 / 20.29 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 21.36 22.00 20.29 20.32 20.60 -4.87 668.95 1,120,858 12.20 0 0.00 0.00 0.92
2 20-May 22.00 24.50 20.76 21.36 22.27 -5.02 703.19 6,054,516 65.89 2,844,342 2,844,342.00 6.33 2.33
3 19-May 22.55 22.55 20.80 22.49 22.22 9.71 740.39 9,178,856 99.89 4,477,731 4,477,731.00 9.95 3.67
4 16-May 20.50 20.50 19.91 20.50 20.47 9.98 674.88 2,703,100 29.42 1,794,273 1,794,273.00 3.67 1.47
5 15-May 17.79 18.64 17.00 18.64 18.31 19.95 613.65 9,272,482 100.91 3,764,631 3,764,631.00 6.89 3.09
6 14-May 13.45 15.92 13.36 15.54 15.12 17.11 511.59 1,508,686 16.42 826,127 826,127.00 1.25 0.68
7 13-May 13.25 13.48 13.12 13.27 13.31 0.15 436.86 141,891 1.54 89,757 89,757.00 0.12 0.07
8 12-May 12.61 13.38 12.61 13.25 13.18 6.00 436.20 200,060 2.18 118,746 118,746.00 0.16 0.10
9 09-May 12.78 12.82 12.20 12.50 12.52 -2.65 411.51 251,302 2.73 157,891 157,891.00 0.20 0.13
10 08-May 13.23 13.50 12.70 12.84 13.10 -2.95 422.71 185,532 2.02 130,523 130,523.00 0.17 0.11
11 07-May 12.99 13.50 12.77 13.23 13.08 3.76 435.54 199,301 2.17 138,222 138,222.00 0.18 0.11
12 06-May 13.39 13.39 12.70 12.75 12.96 -3.04 419.74 167,677 1.82 123,476 123,476.00 0.16 0.10
13 05-May 13.15 13.44 12.96 13.15 13.18 0.23 432.91 106,115 1.15 62,094 62,094.00 0.08 0.05
14 02-May 13.61 13.69 13.06 13.12 13.32 -2.38 431.92 140,117 1.52 99,533 99,533.00 0.13 0.08
15 30-Apr 13.23 14.00 13.10 13.44 13.42 1.66 442.46 278,706 3.03 127,362 127,362.00 0.17 0.10
16 29-Apr 13.59 13.69 13.06 13.22 13.41 -1.64 435.22 153,356 1.67 106,645 106,645.00 0.14 0.09
17 28-Apr 13.74 13.84 13.25 13.44 13.55 -1.61 442.46 187,714 2.04 132,310 132,310.00 0.18 0.11
18 25-Apr 14.02 14.13 13.44 13.66 13.82 -4.61 449.70 292,767 3.19 160,362 160,362.00 0.22 0.13
19 24-Apr 14.60 14.65 14.23 14.32 14.35 1.42 471.43 374,308 4.07 255,270 255,270.00 0.37 0.21
20 23-Apr 13.99 14.20 13.76 14.12 14.05 2.24 464.84 660,314 7.19 444,516 444,516.00 0.62 0.36
21 22-Apr 13.35 14.18 13.35 13.81 13.84 3.52 454.64 529,641 5.76 313,671 313,671.00 0.43 0.26
22 21-Apr 13.00 13.47 12.96 13.34 13.20 3.25 439.17 293,261 3.19 215,032 215,032.00 0.28 0.18
23 17-Apr 13.06 13.06 12.82 12.92 12.94 0.39 425.34 209,765 2.28 146,827 146,827.00 0.19 0.12
24 16-Apr 12.85 12.96 12.81 12.87 12.89 0.70 423.69 143,531 1.56 103,846 103,846.00 0.13 0.09
25 15-Apr 12.76 12.92 12.62 12.78 12.74 2.16 420.73 231,732 2.52 177,762 177,762.00 0.23 0.15
26 11-Apr 12.40 12.78 12.36 12.51 12.51 1.21 411.84 132,863 1.45 69,442 69,442.00 0.09 0.06
27 09-Apr 12.56 12.60 12.30 12.36 12.44 -0.80 406.90 91,888 1.00 61,127 61,127.00 0.08 0.05
28 08-Apr 12.38 12.60 12.16 12.46 12.41 3.15 410.20 170,061 1.85 78,906 78,906.00 0.10 0.06
29 07-Apr 12.48 12.48 11.80 12.08 12.01 -4.51 397.69 302,485 3.29 200,527 200,527.00 0.24 0.16
30 04-Apr 13.18 13.18 12.43 12.65 12.76 -2.84 416.45 305,597 3.33 198,902 198,902.00 0.25 0.16
31 03-Apr 12.65 13.15 12.52 13.02 12.86 2.44 428.63 266,888 2.90 139,250 139,250.00 0.18 0.11
32 02-Apr 12.40 12.80 12.30 12.71 12.59 3.17 418.43 214,821 2.34 149,119 149,119.00 0.19 0.12
33 01-Apr 11.97 12.94 11.97 12.32 12.13 2.75 405.59 254,697 2.77 133,230 133,230.00 0.16 0.11
34 28-Mar 12.05 12.44 11.95 11.99 12.15 -0.50 394.72 446,729 4.86 295,274 295,274.00 0.36 0.24
35 27-Mar 12.25 12.67 12.00 12.05 12.26 -4.97 396.70 975,904 10.62 749,709 749,709.00 0.92 0.61
36 26-Mar 13.20 13.20 12.60 12.68 12.81 -1.86 417.44 716,578 7.80 489,340 489,340.00 0.63 0.40
37 25-Mar 13.49 13.49 12.90 12.92 13.03 -1.15 425.34 595,932 6.49 450,116 450,116.00 0.59 0.37
38 24-Mar 13.28 13.65 12.99 13.07 13.22 0.62 430.28 1,515,190 16.49 1,229,814 1,229,814.00 1.63 1.01
39 21-Mar 12.98 13.24 12.92 12.99 13.07 -0.31 427.64 737,460 8.03 422,423 422,423.00 0.55 0.35
40 20-Mar 13.44 13.44 13.00 13.03 13.17 -1.14 428.96 404,744 4.40 212,413 212,413.00 0.28 0.17
41 19-Mar 12.95 13.23 12.82 13.18 13.15 2.17 433.90 497,631 5.42 322,694 322,694.00 0.42 0.26
42 18-Mar 12.86 13.27 12.78 12.90 12.96 0.70 424.68 351,881 3.83 259,470 259,470.00 0.34 0.21
43 17-Mar 12.88 13.29 12.70 12.81 12.93 -0.47 421.72 524,573 5.71 383,680 383,680.00 0.50 0.31
44 13-Mar 13.30 13.48 12.72 12.87 13.21 -1.30 423.69 408,547 4.45 318,681 318,681.00 0.42 0.26
45 12-Mar 13.28 13.79 12.92 13.04 13.17 -1.14 429.29 391,868 4.26 314,786 314,786.00 0.41 0.26
46 11-Mar 14.30 14.32 13.05 13.19 13.51 -6.52 434.23 754,089 8.21 617,034 617,034.00 0.83 0.51
47 10-Mar 14.71 15.00 14.00 14.11 14.51 1.95 464.52 816,171 8.88 573,338 573,338.00 0.83 0.47
48 07-Mar 13.65 14.00 13.52 13.84 13.80 3.44 455.63 243,432 2.65 182,084 182,084.00 0.25 0.15
49 06-Mar 13.37 13.61 13.10 13.38 13.38 2.92 440.48 328,597 3.58 263,117 263,117.00 0.35 0.22
50 05-Mar 12.80 13.27 12.80 13.00 13.06 1.64 427.00 307,923 3.35 205,751 205,751.00 0.27 0.17
51 04-Mar 12.99 13.00 12.60 12.79 12.85 -1.31 421.06 221,919 2.42 141,894 141,894.00 0.18 0.12
52 03-Mar 12.76 13.48 12.50 12.96 12.88 1.65 426.66 344,714 3.75 187,645 187,645.00 0.24 0.15
53 28-Feb 13.09 13.53 12.45 12.75 12.81 -1.85 419.74 302,560 3.29 190,796 190,796.00 0.24 0.16
54 27-Feb 13.35 13.54 12.89 12.99 13.13 -2.62 427.64 121,734 1.32 89,732 89,732.00 0.12 0.07
55 25-Feb 14.08 14.08 13.22 13.34 13.50 -1.91 439.17 131,799 1.43 66,166 66,166.00 0.09 0.05
56 24-Feb 13.58 13.80 13.49 13.60 13.62 1.49 447.73 163,865 1.78 127,622 127,622.00 0.17 0.10
57 21-Feb 14.13 14.36 13.25 13.40 13.77 -3.11 441.14 261,914 2.85 167,442 167,442.00 0.23 0.14
58 20-Feb 13.83 14.24 13.53 13.83 13.82 0.14 455.30 229,635 2.50 146,254 146,254.00 0.20 0.12
59 19-Feb 12.70 13.83 12.68 13.81 13.70 9.78 454.64 258,173 2.81 170,172 170,172.00 0.23 0.14
60 18-Feb 12.80 13.11 12.50 12.58 12.75 -2.40 414.15 211,107 2.30 146,830 146,830.00 0.19 0.12
61 17-Feb 13.25 13.61 12.67 12.89 13.14 -3.16 424.35 306,088 3.33 198,467 198,467.00 0.26 0.16
62 14-Feb 13.93 14.04 12.53 13.31 13.12 -4.45 438.18 365,901 3.98 230,907 230,907.00 0.30 0.19
63 13-Feb 13.58 14.04 13.57 13.93 13.94 2.65 458.59 100,550 1.09 74,692 74,692.00 0.10 0.06
64 12-Feb 14.16 14.16 13.50 13.57 13.67 -3.14 446.74 191,041 2.08 148,233 148,233.00 0.20 0.12
65 11-Feb 14.70 14.79 13.92 14.01 14.16 -2.78 461.22 156,047 1.70 102,909 102,909.00 0.15 0.08
66 10-Feb 14.97 14.97 14.36 14.41 14.51 -2.11 474.39 239,253 2.60 182,482 182,482.00 0.26 0.15
67 07-Feb 15.05 15.20 14.63 14.72 14.84 -2.00 484.60 193,278 2.10 142,926 142,926.00 0.21 0.12

Similar Stocks: CEREBRAINT    CONTROLPR    DCI    DLINKINDIA    HCL-INSYS    NELCO    RPTECH    SMARTLINK    TVSELECT    ESCONET    NEWJAISA    SLONE    MOSCHIP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com