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: 9.01 Barrier: 10.84; Drift%: 9.36
Basic Industry: Computers Hardware & Equipments Total Equity: 329,209,928 Low52 Date: 30-Mar-2026 SHP: 62.89 / 0.04 / 0.04 / 37.04
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.42 / 11.95 Month: 14.76 / 13.25 Week: 13.82 / 12.75 Day: 12.3 / 11.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 12.30 12.30 11.81 11.96 12.03 2.40 393.74 169,123 1.93 114,085 1.74 0.14 9
2 06-Apr 11.55 12.15 11.16 11.68 11.78 1.21 384.52 558,449 6.38 263,108 4.01 0.31 22
3 02-Apr 10.00 11.94 9.85 11.54 10.92 8.77 379.91 487,328 5.56 248,272 3.78 0.27 20
4 01-Apr 10.11 10.84 9.89 10.61 10.37 12.63 349.29 430,881 4.92 309,620 4.71 0.32 25
5 30-Mar 10.12 10.12 9.01 9.42 9.53 -6.92 310.12 763,451 8.72 521,348 7.94 0.50 43
6 27-Mar 10.92 11.00 10.01 10.12 10.36 -6.47 333.16 938,569 10.72 795,484 12.11 0.82 65
7 25-Mar 10.78 11.25 10.70 10.82 10.97 0.37 356.21 467,301 5.34 380,234 5.79 0.42 31
8 24-Mar 11.44 11.44 10.37 10.78 10.95 -0.55 354.89 887,853 10.14 734,684 11.18 0.80 60
9 23-Mar 11.73 11.73 10.75 10.84 10.98 -7.59 356.86 1,195,813 13.65 1,025,961 15.62 1.13 84
10 20-Mar 11.85 12.20 11.66 11.73 11.83 -0.76 386.16 245,528 2.80 195,224 2.97 0.23 16
11 19-Mar 11.98 12.07 11.76 11.82 11.88 -0.67 389.13 276,600 3.16 224,365 3.42 0.27 18
12 18-Mar 11.99 11.99 11.80 11.90 11.91 0.93 391.76 199,525 2.28 149,561 2.28 0.18 12
13 17-Mar 11.85 12.19 11.75 11.79 11.88 -1.09 388.14 304,457 3.48 225,815 3.44 0.27 19
14 16-Mar 12.12 12.41 11.90 11.92 12.00 -1.65 392.42 154,532 1.76 125,564 1.91 0.00 10
15 13-Mar 12.14 12.44 12.10 12.12 12.21 -0.16 399.00 190,520 2.18 137,658 2.10 0.17 11
16 12-Mar 12.16 12.47 12.09 12.14 12.24 -0.25 399.66 152,696 1.74 111,626 1.70 0.14 9
17 11-Mar 12.48 12.48 12.10 12.17 12.25 -0.57 400.65 152,245 1.74 110,688 1.69 0.14 9
18 10-Mar 12.59 12.66 12.20 12.24 12.34 0.25 402.95 178,175 2.03 129,582 1.97 0.16 11
19 09-Mar 12.87 12.87 12.06 12.21 12.29 -2.40 401.97 254,850 2.91 203,812 3.10 0.25 17
20 06-Mar 12.70 12.70 12.42 12.51 12.58 0.72 411.84 87,582 1.00 65,684 1.00 0.08 5
21 05-Mar 12.30 12.81 12.30 12.42 12.53 1.47 408.88 134,108 1.53 83,259 1.27 0.10 7
22 04-Mar 12.39 12.45 12.09 12.24 12.26 -1.69 402.95 213,948 2.44 152,514 2.32 0.19 13
23 02-Mar 12.10 12.83 12.06 12.45 12.51 -4.01 409.87 275,885 3.15 203,467 3.10 0.25 17
24 27-Feb 13.00 13.07 12.75 12.97 12.90 0.31 426.99 202,916 2.32 172,155 2.62 0.22 14
25 26-Feb 13.25 13.25 12.90 12.93 12.99 -0.46 425.67 136,164 1.55 104,785 1.60 0.14 9
26 25-Feb 13.35 13.63 12.90 12.99 13.14 -0.38 427.64 365,151 4.17 284,102 4.33 0.37 23
27 24-Feb 12.96 13.82 12.91 13.04 13.32 1.01 429.29 801,518 9.15 543,531 8.27 0.72 45
28 23-Feb 13.28 13.28 12.80 12.91 13.05 0.55 425.01 245,975 2.81 168,972 2.57 0.22 14
29 20-Feb 12.90 13.18 12.75 12.84 12.90 1.02 422.71 119,298 1.36 73,626 1.12 0.09 6
30 19-Feb 13.20 13.20 12.60 12.71 12.83 -1.55 418.43 249,076 2.84 166,273 2.53 0.21 14
31 18-Feb 13.00 13.30 12.87 12.91 13.02 -0.54 425.01 270,197 3.09 194,077 2.95 0.25 16
32 17-Feb 12.87 13.42 12.87 12.98 13.12 -1.14 427.31 253,665 2.90 158,722 2.42 0.21 13
33 16-Feb 13.40 14.11 13.00 13.13 13.53 -0.76 432.25 327,807 3.74 195,226 2.97 0.26 16
34 13-Feb 13.96 14.19 12.61 13.23 13.42 -5.23 435.54 397,047 4.53 233,839 3.56 0.31 19
35 12-Feb 13.78 14.50 13.78 13.96 14.04 1.31 459.58 427,522 4.88 261,582 3.98 0.37 21
36 11-Feb 14.25 14.64 13.50 13.78 14.04 -2.96 453.65 473,352 5.40 291,082 4.43 0.41 24
37 10-Feb 13.27 14.51 13.27 14.20 14.04 5.89 467.48 704,826 8.05 513,821 7.82 0.72 42
38 09-Feb 13.00 13.64 12.76 13.41 13.31 5.34 441.47 612,212 6.99 409,667 6.24 0.55 34
39 06-Feb 12.83 13.07 12.60 12.73 12.87 -0.70 419.08 159,457 1.82 103,237 1.57 0.13 8
40 05-Feb 12.92 13.18 12.70 12.82 12.91 -0.77 422.05 170,625 1.95 109,617 1.67 0.14 9
41 04-Feb 13.28 13.28 12.66 12.92 13.01 1.49 425.34 295,676 3.38 155,304 2.36 0.20 13
42 03-Feb 13.20 13.20 12.56 12.73 12.79 2.41 419.08 299,835 3.42 222,705 3.39 0.28 18
43 02-Feb 13.20 13.20 12.30 12.43 12.62 -4.60 409.21 351,994 4.02 226,576 3.45 0.29 19
44 01-Feb 13.49 13.50 12.80 13.03 13.22 0.39 428.96 245,055 2.80 145,525 2.22 0.19 12
45 30-Jan 13.44 13.49 12.86 12.98 13.14 -2.41 427.31 245,559 2.80 160,909 2.45 0.21 13
46 29-Jan 12.09 13.50 11.96 13.30 12.90 10.56 437.85 905,297 10.34 604,072 9.20 0.78 50
47 28-Jan 12.09 12.64 11.75 12.03 12.09 -0.41 396.04 473,787 5.41 294,077 4.48 0.36 24
48 27-Jan 12.65 12.75 12.06 12.08 12.24 -2.03 397.69 193,115 2.20 140,735 2.14 0.17 12
49 23-Jan 12.93 12.93 12.25 12.33 12.38 0.24 405.92 133,184 1.52 102,507 1.56 0.13 8
50 22-Jan 12.40 12.76 12.21 12.30 12.40 -0.81 404.93 262,279 2.99 189,977 2.89 0.24 16
51 21-Jan 12.48 13.00 12.12 12.40 12.35 -0.88 408.22 288,898 3.30 224,249 3.41 0.28 18
52 20-Jan 13.00 13.19 12.05 12.51 12.60 -3.77 411.84 445,133 5.08 300,442 4.57 0.38 25
53 19-Jan 13.43 13.45 12.95 13.00 13.06 -3.35 427.00 369,645 4.22 320,535 4.88 0.42 26
54 16-Jan 13.73 13.89 13.40 13.45 13.62 -0.74 442.79 223,237 2.55 133,581 2.03 0.18 11
55 14-Jan 13.40 13.67 13.22 13.55 13.48 2.81 446.08 151,348 1.73 119,681 1.82 0.16 10
56 13-Jan 13.56 13.79 13.05 13.18 13.31 -1.27 433.90 323,228 3.69 201,138 3.06 0.27 16
57 12-Jan 13.56 13.57 13.00 13.35 13.36 -1.62 439.50 129,622 1.48 104,386 1.59 0.14 9
58 09-Jan 13.65 13.80 13.50 13.57 13.63 -1.88 446.74 233,739 2.67 170,947 2.60 0.23 14
59 08-Jan 14.00 14.24 13.75 13.83 13.92 -1.00 455.30 173,131 1.98 135,789 2.07 0.19 11
60 07-Jan 14.06 14.46 13.90 13.97 14.09 0.43 459.91 316,410 3.61 201,968 3.07 0.28 17
61 06-Jan 14.24 14.24 13.81 13.91 14.01 -1.97 457.93 298,909 3.41 224,332 3.42 0.31 18
62 05-Jan 14.45 14.90 14.05 14.19 14.60 -1.80 467.15 620,231 7.08 388,260 5.91 0.57 32
63 02-Jan 13.63 15.38 13.36 14.45 14.76 8.81 475.71 2,463,397 28.13 1,115,497 16.98 1.65 92
64 01-Jan 13.50 13.50 13.25 13.28 13.32 -0.08 437.19 115,950 1.32 94,007 1.43 0.13 8
65 31-Dec 13.50 13.54 13.25 13.29 13.39 -1.85 437.52 237,821 2.72 203,446 3.10 0.27 17
66 30-Dec 13.55 13.65 13.51 13.54 13.54 -0.07 445.75 134,630 1.54 119,693 1.82 0.16 10
67 29-Dec 13.61 13.77 13.50 13.55 13.60 -0.44 446.08 129,337 1.48 81,083 1.23 0.11 7

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com