Stockint.com

Loading a wholistic market research tool


Research

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: -; Drift%: -
Industry: IT - Hardware Face Value: 2; VWAP21: 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
SiS14:
High/Low Price Quarter: 16.42 / 11.95 Month: 24.5 / 12.2 Week: 17.17 / 16.21 Day: 16.46 / 16.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 16.46 16.46 16.10 16.21 16.26 -0.18 533.65 105,200 1.14 0 0.00 0.00 9
2 10-Jul 16.71 16.71 16.10 16.24 16.40 -1.52 534.64 119,327 1.30 0 0.00 0.00 10
3 09-Jul 16.70 16.75 16.47 16.49 16.56 -0.84 542.87 159,211 1.73 0 0.00 0.00 13
4 08-Jul 16.78 16.80 16.50 16.63 16.60 -0.30 547.48 161,600 1.76 0 0.00 0.00 13
5 07-Jul 16.63 17.00 16.51 16.68 16.69 0.30 549.12 220,848 2.40 0 0.00 0.00 18
6 04-Jul 16.75 16.90 16.46 16.63 16.65 -0.72 547.48 154,606 1.68 0 0.00 0.00 13
7 03-Jul 17.05 17.05 16.52 16.75 16.80 -0.24 551.43 118,368 1.29 0 0.00 0.00 10
8 02-Jul 17.07 17.07 16.55 16.79 16.66 -0.59 552.74 156,506 1.70 0 0.00 0.00 13
9 01-Jul 16.94 17.10 16.80 16.89 16.95 0.42 556.04 92,040 1.00 0 0.00 0.00 8
10 30-Jun 16.99 17.17 16.21 16.82 16.77 -1.00 553.73 209,244 2.28 0 0.00 0.00 17
11 27-Jun 17.24 17.25 16.95 16.99 17.10 -0.88 559.33 197,048 2.14 0 0.00 0.00 16
12 26-Jun 17.28 17.28 16.80 17.14 17.04 0.12 564.27 193,310 2.10 0 0.00 0.00 16
13 25-Jun 17.28 17.47 16.97 17.12 17.21 0.53 563.61 137,431 1.50 0 0.00 0.00 11
14 24-Jun 16.98 17.51 16.97 17.03 17.16 0.35 560.64 160,242 1.74 0 0.00 0.00 13
15 23-Jun 16.30 17.10 16.25 16.97 16.67 0.00 558.67 161,365 1.76 0 0.00 0.00 13
16 20-Jun 16.79 17.40 16.78 16.97 17.11 1.07 558.67 157,200 1.71 0 0.00 0.00 13
17 19-Jun 17.18 18.00 16.60 16.79 17.15 -3.17 552.74 285,919 3.11 0 0.00 0.00 23
18 18-Jun 17.38 17.62 17.02 17.34 17.31 -0.17 570.85 156,956 1.71 0 0.00 0.00 13
19 17-Jun 17.50 18.00 17.00 17.37 17.39 -0.74 571.84 190,734 2.08 0 0.00 0.00 16
20 16-Jun 17.66 17.99 17.25 17.50 17.49 -0.91 576.12 116,823 1.27 0 0.00 0.00 10
21 13-Jun 17.25 18.44 17.25 17.66 17.68 -1.67 581.38 199,954 2.18 0 0.00 0.00 16
22 12-Jun 18.20 18.55 17.78 17.96 18.19 -0.61 591.26 288,162 3.14 0 0.00 0.00 24
23 11-Jun 17.99 18.20 17.60 18.07 17.99 1.06 594.88 368,651 4.01 0 0.00 0.00 30
24 10-Jun 17.58 18.10 17.45 17.88 17.86 1.94 588.63 403,527 4.39 0 0.00 0.00 33
25 09-Jun 18.00 18.00 17.45 17.54 17.62 -0.62 577.43 268,234 2.92 0 0.00 0.00 22
26 06-Jun 17.50 18.19 17.39 17.65 17.77 1.50 581.06 282,185 3.07 0 0.00 0.00 23
27 05-Jun 17.95 17.98 17.20 17.39 17.60 -1.81 572.50 290,194 3.16 0 0.00 0.00 24
28 04-Jun 17.14 17.90 17.14 17.71 17.60 3.33 583.03 257,722 2.80 0 0.00 0.00 21
29 03-Jun 17.34 17.69 17.00 17.14 17.31 -1.10 564.27 261,065 2.84 0 0.00 0.00 21
30 02-Jun 17.50 17.95 16.90 17.33 17.33 -1.14 570.52 466,217 5.07 0 0.00 0.00 38
31 30-May 18.16 18.16 17.15 17.53 17.46 -2.93 577.11 583,048 6.35 0 0.00 0.00 48
32 29-May 18.95 18.99 17.90 18.06 18.48 -2.01 594.55 469,731 5.11 0 0.00 0.00 39
33 28-May 18.29 18.94 18.00 18.43 18.56 0.77 606.73 616,216 6.71 0 0.00 0.00 51
34 27-May 18.68 19.00 18.26 18.29 18.45 -4.89 602.12 557,844 6.07 0 0.00 0.00 46
35 26-May 20.25 20.25 19.23 19.23 19.49 -5.04 633.07 842,310 9.17 0 0.00 0.00 69
36 23-May 18.42 20.26 18.37 20.25 19.69 4.92 666.65 1,179,862 12.84 0 0.00 0.00 97
37 22-May 20.24 20.24 19.30 19.30 19.48 -5.02 635.38 524,000 5.70 0 0.00 0.00 43
38 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 92
39 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 6.33 233
40 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 9.95 367
41 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 3.67 147
42 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 6.89 309
43 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 68
44 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 7
45 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 10
46 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 13
47 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 11
48 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 11
49 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 10
50 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 5
51 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 8
52 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 10
53 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 9
54 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 11
55 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 13
56 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 21
57 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 36
58 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 26
59 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 18
60 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 12
61 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 9
62 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 15
63 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 6
64 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 5
65 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 6
66 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 16
67 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 16

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