Hcl-Insys History

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

Macro-sector: Information Technology	Band: 5	High52 Price: 23.65	Mkt_Cap Category: Others
Sector: Information Technology	Lot Size: 1	High52 Date: 27-Sep-2024	Bumper: -; Drift%: -
Industry: IT - Hardware	Face Value: 2	Low52 Price: 11.95	Barrier: -; Drift%: -
Basic Industry: Computers Hardware & Equipments	Total Equity: 329,209,928	Low52 Date: 28-Mar-2025	SHP: 62.89 / 0.01 / 0.04 / 37.04

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 16.42 / 11.95	Month: 15.0 / 11.95	Week: 13.65 / 11.95	Day: 13.18 / 12.43	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	13.18	13.18	12.43	12.65	12.76	-2.84	416.45	305,597	1.42	198,902	1.49	0.25	0.16
2	03-Apr	12.65	13.15	12.52	13.02	12.86	2.44	428.63	266,888	1.24	139,250	1.05	0.18	0.11
3	02-Apr	12.40	12.80	12.30	12.71	12.59	3.17	418.43	214,821	1.00	149,119	1.12	0.19	0.12
4	01-Apr	11.97	12.94	11.97	12.32	12.13	2.75	405.59	254,697	1.19	133,230	1.00	0.16	0.11
5	28-Mar	12.05	12.44	11.95	11.99	12.15	-0.50	394.72	446,729	2.08	295,274	2.22	0.36	0.24
6	27-Mar	12.25	12.67	12.00	12.05	12.26	-4.97	396.70	975,904	4.54	749,709	5.63	0.92	0.61
7	26-Mar	13.20	13.20	12.60	12.68	12.81	-1.86	417.44	716,578	3.34	489,340	3.67	0.63	0.40
8	25-Mar	13.49	13.49	12.90	12.92	13.03	-1.15	425.34	595,932	2.77	450,116	3.38	0.59	0.37
9	24-Mar	13.28	13.65	12.99	13.07	13.22	0.62	430.28	1,515,190	7.05	1,229,814	9.23	1.63	1.01
10	21-Mar	12.98	13.24	12.92	12.99	13.07	-0.31	427.64	737,460	3.43	422,423	3.17	0.55	0.35
11	20-Mar	13.44	13.44	13.00	13.03	13.17	-1.14	428.96	404,744	1.88	212,413	1.59	0.28	0.17
12	19-Mar	12.95	13.23	12.82	13.18	13.15	2.17	433.90	497,631	2.32	322,694	2.42	0.42	0.26
13	18-Mar	12.86	13.27	12.78	12.90	12.96	0.70	424.68	351,881	1.64	259,470	1.95	0.34	0.21
14	17-Mar	12.88	13.29	12.70	12.81	12.93	-0.47	421.72	524,573	2.44	383,680	2.88	0.50	0.31
15	13-Mar	13.30	13.48	12.72	12.87	13.21	-1.30	423.69	408,547	1.90	318,681	2.39	0.42	0.26
16	12-Mar	13.28	13.79	12.92	13.04	13.17	-1.14	429.29	391,868	1.82	314,786	2.36	0.41	0.26
17	11-Mar	14.30	14.32	13.05	13.19	13.51	-6.52	434.23	754,089	3.51	617,034	4.63	0.83	0.51
18	10-Mar	14.71	15.00	14.00	14.11	14.51	1.95	464.52	816,171	3.80	573,338	4.30	0.83	0.47
19	07-Mar	13.65	14.00	13.52	13.84	13.80	3.44	455.63	243,432	1.13	182,084	1.37	0.25	0.15
20	06-Mar	13.37	13.61	13.10	13.38	13.38	2.92	440.48	328,597	1.53	263,117	1.97	0.35	0.22
21	05-Mar	12.80	13.27	12.80	13.00	13.06	1.64	427.00	307,923	1.43	205,751	1.54	0.27	0.17
22	04-Mar	12.99	13.00	12.60	12.79	12.85	-1.31	421.06	221,919	1.03	141,894	1.07	0.18	0.12
23	03-Mar	12.76	13.48	12.50	12.96	12.88	1.65	426.66	344,714	1.60	187,645	1.41	0.24	0.15
24	28-Feb	13.09	13.53	12.45	12.75	12.81	-1.85	419.74	302,560	1.41	190,796	1.43	0.24	0.16
25	27-Feb	13.35	13.54	12.89	12.99	13.13	-2.62	427.64	121,734	0.57	89,732	0.67	0.12	0.07
26	25-Feb	14.08	14.08	13.22	13.34	13.50	-1.91	439.17	131,799	0.61	66,166	0.50	0.09	0.05
27	24-Feb	13.58	13.80	13.49	13.60	13.62	1.49	447.73	163,865	0.76	127,622	0.96	0.17	0.10
28	21-Feb	14.13	14.36	13.25	13.40	13.77	-3.11	441.14	261,914	1.22	167,442	1.26	0.23	0.14
29	20-Feb	13.83	14.24	13.53	13.83	13.82	0.14	455.30	229,635	1.07	146,254	1.10	0.20	0.12
30	19-Feb	12.70	13.83	12.68	13.81	13.70	9.78	454.64	258,173	1.20	170,172	1.28	0.23	0.14
31	18-Feb	12.80	13.11	12.50	12.58	12.75	-2.40	414.15	211,107	0.98	146,830	1.10	0.19	0.12
32	17-Feb	13.25	13.61	12.67	12.89	13.14	-3.16	424.35	306,088	1.42	198,467	1.49	0.26	0.16
33	14-Feb	13.93	14.04	12.53	13.31	13.12	-4.45	438.18	365,901	1.70	230,907	1.73	0.30	0.19
34	13-Feb	13.58	14.04	13.57	13.93	13.94	2.65	458.59	100,550	0.47	74,692	0.56	0.10	0.06
35	12-Feb	14.16	14.16	13.50	13.57	13.67	-3.14	446.74	191,041	0.89	148,233	1.11	0.20	0.12
36	11-Feb	14.70	14.79	13.92	14.01	14.16	-2.78	461.22	156,047	0.73	102,909	0.77	0.15	0.08
37	10-Feb	14.97	14.97	14.36	14.41	14.51	-2.11	474.39	239,253	1.11	182,482	1.37	0.26	0.15
38	07-Feb	15.05	15.20	14.63	14.72	14.84	-2.00	484.60	193,278	0.90	142,926	1.07	0.21	0.12
39	06-Feb	15.17	15.51	14.85	15.02	15.08	-0.79	494.47	197,161	0.92	131,525	0.99	0.20	0.11
40	05-Feb	14.65	15.15	14.61	15.14	15.01	4.92	498.42	443,584	2.06	369,372	2.77	0.55	0.30
41	04-Feb	14.23	14.61	14.10	14.43	14.34	1.55	475.05	145,767	0.68	100,135	0.75	0.14	0.08
42	03-Feb	14.89	14.89	14.10	14.21	14.39	-3.27	467.81	164,575	0.77	92,337	0.69	0.13	0.08
43	01-Feb	15.39	15.39	14.50	14.69	15.01	-1.08	483.61	204,526	0.95	127,184	0.95	0.19	0.10
44	31-Jan	14.85	15.03	14.80	14.85	14.90	0.68	488.88	129,460	0.60	102,536	0.77	0.15	0.08
45	30-Jan	14.49	14.97	14.31	14.75	14.75	3.44	485.58	172,692	0.80	120,071	0.90	0.18	0.10
46	29-Jan	13.77	14.40	13.77	14.26	14.20	1.64	469.45	153,590	0.71	94,992	0.71	0.13	0.08
47	28-Jan	14.01	14.55	13.58	14.03	13.99	-0.21	461.88	356,356	1.66	180,125	1.35	0.25	0.15
48	27-Jan	14.95	14.95	14.06	14.06	14.26	-5.00	462.87	312,602	1.46	211,084	1.58	0.30	0.17
49	24-Jan	14.70	15.07	14.50	14.80	14.80	1.37	487.23	204,513	0.95	122,283	0.92	0.18	0.10
50	23-Jan	14.99	15.07	14.50	14.60	14.78	-1.51	480.65	225,346	1.05	146,765	1.10	0.22	0.12
51	22-Jan	15.15	15.15	14.60	14.82	14.85	-1.01	487.89	209,274	0.97	92,639	0.70	0.14	0.08
52	21-Jan	15.13	15.35	14.89	14.97	15.03	-0.73	492.83	292,761	1.36	191,253	1.44	0.29	0.16
53	20-Jan	14.91	15.51	14.91	15.08	15.16	0.20	496.45	239,366	1.11	151,571	1.14	0.23	0.12
54	17-Jan	14.98	15.25	14.81	15.05	15.10	1.00	495.46	117,023	0.54	78,394	0.59	0.12	0.06
55	16-Jan	15.68	15.87	14.72	14.90	15.27	-1.54	490.52	247,468	1.15	152,016	1.14	0.23	0.12
56	15-Jan	15.20	15.20	15.05	15.13	15.17	0.53	498.09	190,071	0.88	151,758	1.14	0.23	0.12
57	14-Jan	14.50	15.18	14.50	15.05	14.99	3.79	495.46	172,502	0.80	107,167	0.80	0.16	0.09
58	13-Jan	15.20	15.20	14.45	14.48	14.73	-5.04	476.70	326,203	1.52	226,960	1.70	0.33	0.19
59	10-Jan	15.82	15.82	15.01	15.21	15.34	-2.43	500.73	210,200	0.98	170,841	1.28	0.26	0.14
60	09-Jan	16.20	16.22	15.50	15.58	15.89	-2.37	512.91	168,723	0.79	96,331	0.72	0.15	0.08
61	08-Jan	15.77	16.42	15.45	15.95	15.73	1.88	525.09	143,835	0.67	92,100	0.69	0.14	0.08
62	07-Jan	15.42	15.78	15.40	15.65	15.60	1.21	515.21	187,956	0.87	115,788	0.87	0.18	0.09
63	06-Jan	15.99	16.05	15.39	15.46	15.67	-3.36	508.96	284,171	1.32	220,665	1.66	0.35	0.18
64	03-Jan	16.20	16.42	15.92	15.98	16.10	-1.31	526.08	294,554	1.37	197,944	1.49	0.32	0.16
65	02-Jan	15.88	16.32	15.68	16.19	16.23	3.95	532.99	564,937	2.63	322,936	2.42	0.52	0.26
66	01-Jan	15.40	15.74	15.10	15.55	15.49	1.93	511.92	252,976	1.18	168,278	1.26	0.26	0.14
67	31-Dec	15.47	15.95	15.05	15.25	15.27	-1.44	502.05	386,727	1.80	249,023	1.87	0.38	0.20

Showing 1 to 67 of 67 entries

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com