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 / 0.03 / 0.04 / 37.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.42 / 11.95 Month: 16.4 / 14.55 Week: 15.8 / 14.78 Day: 15.24 / 14.91 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 15.11 15.24 14.91 14.99 15.05 0.13 493.49 235,741 5.22 187,848 187,848.00 0.28 15
2 11-Nov 15.05 15.25 14.96 14.97 15.05 -0.47 492.83 268,257 5.94 216,782 216,782.00 0.33 18
3 10-Nov 15.00 15.48 15.00 15.04 15.16 -0.40 495.13 114,640 2.54 80,590 80,590.00 0.12 7
4 07-Nov 15.85 16.09 15.00 15.10 15.37 -4.61 497.11 217,286 4.81 147,262 147,262.00 0.23 12
5 06-Nov 15.93 16.50 15.80 15.83 16.16 -0.31 521.14 626,069 13.87 412,210 412,210.00 0.67 34
6 04-Nov 16.10 16.14 15.75 15.88 15.89 0.38 522.79 198,547 4.40 158,173 158,173.00 0.25 13
7 03-Nov 15.72 16.30 15.60 15.82 16.01 2.46 520.81 546,390 12.10 370,528 370,528.00 0.59 30
8 31-Oct 15.23 15.80 15.12 15.44 15.48 1.85 508.30 470,148 10.41 324,479 324,479.00 0.50 27
9 30-Oct 15.23 15.37 14.97 15.16 15.15 -0.46 499.08 211,329 4.68 110,006 110,006.00 0.17 9
10 29-Oct 15.18 15.50 14.97 15.23 15.17 1.47 501.39 249,367 5.52 180,758 180,758.00 0.27 15
11 28-Oct 14.95 15.14 14.92 15.01 15.03 0.87 494.14 130,431 2.89 94,506 94,506.00 0.14 8
12 27-Oct 14.99 14.99 14.78 14.88 14.88 0.74 489.86 217,095 4.81 118,906 118,906.00 0.18 10
13 24-Oct 15.19 15.19 14.38 14.77 14.82 -2.06 486.24 401,392 8.89 248,613 248,613.00 0.37 20
14 23-Oct 14.82 15.42 14.82 15.08 15.09 -0.59 496.45 248,375 5.50 154,942 154,942.00 0.23 13
15 21-Oct 15.37 15.37 14.80 15.17 15.10 1.74 499.41 59,562 1.32 43,313 43,313.00 0.07 4
16 20-Oct 14.87 15.14 14.87 14.91 14.95 -0.93 490.85 179,041 3.97 138,285 138,285.00 0.21 11
17 17-Oct 15.40 15.40 15.00 15.05 15.19 0.33 495.46 228,686 5.07 150,831 150,831.00 0.23 12
18 16-Oct 14.92 15.35 14.85 15.00 15.05 -0.33 493.00 173,335 3.84 106,388 106,388.00 0.16 9
19 15-Oct 14.90 15.24 14.73 15.05 15.02 0.53 495.46 139,519 3.09 98,940 98,940.00 0.15 8
20 14-Oct 15.28 15.30 14.89 14.97 14.99 -0.66 492.83 159,051 3.52 128,064 128,064.00 0.19 10
21 13-Oct 15.22 15.50 15.00 15.07 15.22 -0.99 496.12 113,576 2.52 83,104 83,104.00 0.13 7
22 10-Oct 15.00 15.42 14.94 15.22 15.19 1.81 501.06 191,812 4.25 119,045 119,045.00 0.18 10
23 09-Oct 15.48 15.78 14.81 14.95 15.14 -1.84 492.17 340,931 7.55 240,355 240,355.00 0.36 20
24 08-Oct 16.00 16.32 15.06 15.23 15.74 -3.42 501.39 723,095 16.02 527,841 527,841.00 0.83 43
25 07-Oct 15.40 15.77 15.21 15.77 15.74 4.99 519.16 450,289 9.97 375,728 375,728.00 0.59 31
26 06-Oct 15.80 15.80 14.98 15.02 15.37 -0.27 494.47 289,070 6.40 178,762 178,762.00 0.27 15
27 03-Oct 14.80 15.15 14.73 15.06 14.90 1.14 495.79 161,897 3.59 101,141 101,141.00 0.15 8
28 01-Oct 14.85 14.98 14.80 14.89 14.88 -0.07 490.19 68,819 1.52 52,360 52,360.00 0.08 4
29 30-Sep 14.97 15.20 14.60 14.90 14.84 0.95 490.52 100,858 2.23 55,462 55,462.00 0.08 5
30 29-Sep 15.36 15.36 14.61 14.76 14.97 0.14 485.91 191,572 4.24 135,259 135,259.00 0.20 11
31 26-Sep 14.88 15.40 14.55 14.74 14.90 -0.47 485.26 109,724 2.43 81,976 81,976.00 0.12 7
32 25-Sep 15.25 15.41 14.67 14.81 14.95 -2.89 487.56 263,186 5.83 203,343 203,343.00 0.30 17
33 24-Sep 15.54 15.68 15.15 15.25 15.33 -1.87 502.05 210,877 4.67 141,526 141,526.00 0.22 12
34 23-Sep 15.55 15.87 15.50 15.54 15.60 -1.33 511.59 166,782 3.69 127,462 127,462.00 0.20 10
35 22-Sep 16.04 16.04 15.68 15.75 15.77 -0.69 518.51 88,489 1.96 63,607 63,607.00 0.10 5
36 19-Sep 16.00 16.07 15.80 15.86 15.90 -0.44 522.13 166,048 3.68 139,867 139,867.00 0.22 11
37 18-Sep 16.08 16.08 15.87 15.93 15.98 0.06 524.43 113,500 2.51 76,890 76,890.00 0.12 6
38 17-Sep 15.75 16.25 15.66 15.92 15.89 1.47 524.10 282,079 6.25 188,966 188,966.00 0.30 15
39 16-Sep 15.73 15.84 15.52 15.69 15.67 0.19 516.53 156,837 3.47 106,140 106,140.00 0.17 9
40 15-Sep 16.04 16.27 15.48 15.66 15.83 -2.37 515.54 302,609 6.70 236,899 236,899.00 0.38 19
41 12-Sep 15.98 16.17 15.55 16.04 15.86 0.69 528.05 190,206 4.21 123,589 123,589.00 0.20 10
42 11-Sep 15.98 16.35 15.70 15.93 16.06 1.34 524.43 341,438 7.56 231,412 231,412.00 0.37 19
43 10-Sep 15.97 16.11 15.65 15.72 15.88 -0.95 517.52 186,210 4.12 148,648 148,648.00 0.24 12
44 09-Sep 15.69 16.38 15.50 15.87 15.82 1.15 522.46 155,538 3.45 98,467 98,467.00 0.16 8
45 08-Sep 16.40 16.40 15.50 15.69 15.93 -1.57 516.53 174,442 3.86 0 0.00 0.00 14
46 05-Sep 15.70 16.08 15.60 15.94 15.89 1.27 524.76 115,703 2.56 0 0.00 0.00 9
47 04-Sep 16.25 16.30 15.61 15.74 16.07 -2.11 518.18 263,553 5.84 0 0.00 0.00 22
48 03-Sep 15.80 16.08 15.40 16.08 15.98 4.96 529.37 593,418 13.15 0 0.00 0.00 49
49 02-Sep 15.38 15.80 14.97 15.32 15.33 -0.39 504.35 173,436 3.84 0 0.00 0.00 14
50 01-Sep 15.29 15.68 15.15 15.38 15.37 -1.35 506.32 189,915 4.21 0 0.00 0.00 16
51 29-Aug 14.90 15.65 14.90 15.59 15.44 3.59 513.24 143,077 3.17 0 0.00 0.00 12
52 28-Aug 15.50 15.54 14.90 15.05 15.23 -0.07 495.46 77,809 1.72 0 0.00 0.00 6
53 26-Aug 15.48 15.58 15.00 15.06 15.17 -2.71 495.79 65,462 1.45 0 0.00 0.00 5
54 25-Aug 16.19 16.19 15.42 15.48 15.78 -3.01 509.62 223,847 4.96 0 0.00 0.00 18
55 22-Aug 15.00 15.97 14.76 15.96 15.53 4.93 525.42 424,429 9.40 0 0.00 0.00 35
56 21-Aug 14.74 15.21 14.49 15.21 15.12 4.97 500.73 294,515 6.52 0 0.00 0.00 24
57 20-Aug 14.55 14.70 14.20 14.49 14.50 0.69 477.03 79,616 1.76 0 0.00 0.00 7
58 19-Aug 14.36 14.60 14.00 14.39 14.36 0.21 473.73 108,676 2.41 0 0.00 0.00 9
59 18-Aug 14.26 14.60 14.01 14.36 14.38 0.70 472.75 62,662 1.39 0 0.00 0.00 5
60 14-Aug 14.60 14.70 14.02 14.26 14.39 -1.66 469.45 71,365 1.58 0 0.00 0.00 6
61 13-Aug 14.20 14.70 14.16 14.50 14.42 0.90 477.35 69,061 1.53 0 0.00 0.00 6
62 12-Aug 14.80 14.80 14.00 14.37 14.21 -1.44 473.07 286,992 6.36 0 0.00 0.00 24
63 11-Aug 14.40 14.75 14.40 14.58 14.56 -1.22 479.99 69,205 1.53 0 0.00 0.00 6
64 08-Aug 14.77 15.00 14.45 14.76 14.76 0.82 485.91 57,170 1.27 0 0.00 0.00 5
65 07-Aug 14.99 15.00 14.45 14.64 14.62 -2.33 481.96 64,890 1.44 0 0.00 0.00 5
66 06-Aug 15.40 15.44 14.81 14.99 15.00 -0.79 493.49 45,143 1.00 0 0.00 0.00 4
67 05-Aug 15.28 15.38 14.90 15.11 15.08 0.33 497.44 62,400 1.38 0 0.00 0.00 5

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