HCL Infosystems share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
24-07-2026 Friday	BSE Sensex : 76,059.77 -331.62 -0.43%		NSE Nifty 50 : 23,767.45 -102.15 -0.43%		USD - INR 1 $ = Rs 96.54	Find Stock
Share Price in Google :	HCL Infosystems		MCap (aprox) 371.4 Crores	Symbol : HCL-INSYS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.0%	-9.1%	-2.7%	-10.3%	-8.5%	-29.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-07-26	Fri	11.34	-0.13	130.08k	-1.1%
23-07-26	Thu	11.47	-0.1	158.6k	-0.9%	Data Update : 7 PM
22-07-26	Wed	11.57	-0.1	175.62k	-0.9%	24-07-26 : 11.34
21-07-26	Tue	11.67	-0.16	144.85k	-1.4%
20-07-26	Mon	11.83	0.04	62.56k	0.3%	Compared to  :  15-07-26 11.94
17-07-26	Fri	11.79	0.01	153.26k	0.1%
16-07-26	Thu	11.78	-0.16	279.36k	-1.3%	7 Days %
15-07-26	Wed	11.94	0.08	68.07k	0.7%	-5.0%
14-07-26	Tue	11.86	-0.11	137.77k	-0.9%
13-07-26	Mon	11.97	0.08	127.91k	0.7%	Compared to  :  24-06-26 12.48
10-07-26	Fri	11.89	-0.01	200.92k	-0.1%
09-07-26	Thu	11.9	0.17	186.6k	1.4%	1 Month %
08-07-26	Wed	11.73	-0.34	458.1k	-2.8%	-9.1%
07-07-26	Tue	12.07	0.01	308.92k	0.1%	.
06-07-26	Mon	12.06	-0.13	185.65k	-1.1%	Compared to  :  25-05-26 11.66
03-07-26	Fri	12.19	0.05	176.99k	0.4%
02-07-26	Thu	12.14	0.09	116.62k	0.7%	2 Months %
01-07-26	Wed	12.05	0.09	167.38k	0.8%	-2.7%
30-06-26	Tue	11.96	-0.27	349.6k	-2.2%
29-06-26	Mon	12.23	-0.08	82.97k	-0.6%	Compared to  :  24-04-26 12.64
25-06-26	Thu	12.31	-0.17	168.75k	-1.4%
24-06-26	Wed	12.48	0.12	184.06k	1.0%	3 Months %
23-06-26	Tue	12.36	-0.01	176.59k	-0.1%	-10.3%
22-06-26	Mon	12.37	0	235.24k	0.0%
19-06-26	Fri	12.37	-0.17	304.8k	-1.4%	Compared to  :  23-01-26 12.4
18-06-26	Thu	12.54	0.15	167.07k	1.2%
17-06-26	Wed	12.39	-0.19	381.5k	-1.5%	6 Months %
16-06-26	Tue	12.58	0.07	359.25k	0.6%	-8.5%
15-06-26	Mon	12.51	0.32	785.16k	2.6%
12-06-26	Fri	12.19	0.44	181.35k	3.7%	Compared to  :  24-07-25 16.02
11-06-26	Thu	11.75	-0.41	446.63k	-3.4%
10-06-26	Wed	12.16	-0.63	475.36k	-4.9%	1 year %
09-06-26	Tue	12.79	-0.02	265.17k	-0.2%	-29.2%
08-06-26	Mon	12.81	0.07	508.84k	0.5%
05-06-26	Fri	12.74	-0.35	383.59k	-2.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-06-26	Thu	13.09	-0.02	405.28k	-0.2%
03-06-26	Wed	13.11	-0.37	853.13k	-2.7%
02-06-26	Tue	13.48	1.36	3.4m	11.2%
01-06-26	Mon	12.12	-0.52	237.72k	-4.1%
29-05-26	Fri	12.64	-0.1	1.04m	-0.8%
27-05-26	Wed	12.74	1.16	1.32m	10.0%
26-05-26	Tue	11.58	-0.08	263.58k	-0.7%
25-05-26	Mon	11.66	-0.03	328.48k	-0.3%
22-05-26	Fri	11.69	-0.07	198.93k	-0.6%
21-05-26	Thu	11.76	0.23	341.51k	2.0%
20-05-26	Wed	11.53	-0.14	249.36k	-1.2%
19-05-26	Tue	11.67	0.13	430.94k	1.1%
18-05-26	Mon	11.54	-0.14	178.88k	-1.2%
15-05-26	Fri	11.68	-0.19	120.06k	-1.6%
14-05-26	Thu	11.87	0.09	150.48k	0.8%
13-05-26	Wed	11.78	0.27	194.87k	2.3%
12-05-26	Tue	11.51	-0.59	358.7k	-4.9%
11-05-26	Mon	12.1	-0.13	154.86k	-1.1%
08-05-26	Fri	12.23	0.01	159.3k	0.1%
07-05-26	Thu	12.22	-0.07	352.79k	-0.6%
06-05-26	Wed	12.29	0.17	637.2k	1.4%
05-05-26	Tue	12.12	-0.03	341.85k	-0.2%
04-05-26	Mon	12.15	-0.02	263.5k	-0.2%
30-04-26	Thu	12.17	-0.19	202.71k	-1.5%
29-04-26	Wed	12.36	0.05	167.27k	0.4%
28-04-26	Tue	12.31	-0.14	215.87k	-1.1%
27-04-26	Mon	12.45	-0.19	629.75k	-1.5%
24-04-26	Fri	12.64	-0.06	119.84k	-0.5%
23-04-26	Thu	12.7	-0.21	229.44k	-1.6%
22-04-26	Wed	12.91	0.02	318.6k	0.2%
21-04-26	Tue	12.89	0.2	279.18k	1.6%
20-04-26	Mon	12.69	-0.3	295.22k	-2.3%
17-04-26	Fri	12.99	-0.09	397.69k	-0.7%
16-04-26	Thu	13.08	0.58	389.93k	4.6%
15-04-26	Wed	12.5	0.41	257.8k	3.4%
13-04-26	Mon	12.09	-0.22	188.05k	-1.8%
10-04-26	Fri	12.31	0.04	205.31k	0.3%
09-04-26	Thu	12.27	-0.2	278.96k	-1.6%
08-04-26	Wed	12.47	0.51	378.23k	4.3%
07-04-26	Tue	11.96	0.28	169.12k	2.4%
06-04-26	Mon	11.68	0.14	558.45k	1.2%
02-04-26	Thu	11.54	0.93	487.33k	8.8%
01-04-26	Wed	10.61	1.19	430.88k	12.6%
30-03-26	Mon	9.42	-0.7	763.45k	-6.9%
27-03-26	Fri	10.12	-0.7	938.57k	-6.5%
25-03-26	Wed	10.82	0.04	467.3k	0.4%
24-03-26	Tue	10.78	-0.06	887.85k	-0.6%
23-03-26	Mon	10.84	-0.89	1.2m	-7.6%
20-03-26	Fri	11.73	-0.09	245.53k	-0.8%
19-03-26	Thu	11.82	-0.08	276.6k	-0.7%
18-03-26	Wed	11.9	-1.09	199.53k	0.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	12.99	-0.05	365.15k	-0.4%
26-02-26	Thu	13.04	0.13	801.52k	1.0%
25-02-26	Wed	12.91	0.07	245.98k	0.5%
24-02-26	Tue	12.84	0.13	119.3k	1.0%
23-02-26	Mon	12.71	-0.2	249.08k	-1.5%
20-02-26	Fri	12.91	-0.07	270.2k	-0.5%
19-02-26	Thu	12.98	-0.15	253.67k	-1.1%
18-02-26	Wed	13.13	-0.1	327.81k	-0.8%
17-02-26	Tue	13.23	-0.73	397.05k	-5.2%
16-02-26	Mon	13.96	0.18	427.52k	1.3%
13-02-26	Fri	13.78	-0.42	473.35k	-3.0%
12-02-26	Thu	14.2	0.79	704.83k	5.9%
11-02-26	Wed	13.41	0.68	612.21k	5.3%
10-02-26	Tue	12.73	-0.09	159.46k	-0.7%
09-02-26	Mon	12.82	-0.1	170.63k	-0.8%
06-02-26	Fri	12.92	0.19	295.68k	1.5%
05-02-26	Thu	12.73	0.3	299.84k	2.4%
04-02-26	Wed	12.43	-0.6	351.99k	-4.6%
03-02-26	Tue	13.03	0.05	245.06k	0.4%
02-02-26	Mon	12.98	-0.32	245.56k	-2.4%
01-02-26	Sun	13.3	1.27	905.3k	10.6%
30-01-26	Fri	12.03	-0.05	473.79k	-0.4%
29-01-26	Thu	12.08	-0.25	193.12k	-2.0%
28-01-26	Wed	12.33	0.03	133.18k	0.2%
27-01-26	Tue	12.3	-0.1	262.28k	-0.8%
23-01-26	Fri	12.4	-0.11	288.9k	-0.9%
22-01-26	Thu	12.51	-0.49	445.13k	-3.8%
21-01-26	Wed	13	-0.45	369.65k	-3.3%
20-01-26	Tue	13.45	-0.1	223.24k	-0.7%
19-01-26	Mon	13.55	0.37	151.35k	2.8%
16-01-26	Fri	13.18	-0.17	323.23k	-1.3%
14-01-26	Wed	13.35	-0.22	129.62k	-1.6%
13-01-26	Tue	13.57	-0.26	233.74k	-1.9%
12-01-26	Mon	13.83	-0.14	173.13k	-1.0%
09-01-26	Fri	13.97	0.06	316.41k	0.4%
08-01-26	Thu	13.91	-0.28	298.91k	-2.0%
07-01-26	Wed	14.19	-0.26	620.23k	-1.8%
06-01-26	Tue	14.45	1.17	2.46m	8.8%
05-01-26	Mon	13.28	-0.01	115.95k	-0.1%
02-01-26	Fri	13.29	-0.25	237.82k	-1.8%
01-01-26	Thu	13.54	-0.01	134.63k	-0.1%
31-12-25	Wed	13.55	-0.06	129.34k	-0.4%
30-12-25	Tue	13.61	-0.08	152.31k	-0.6%
29-12-25	Mon	13.69	0.02	109.14k	0.1%
26-12-25	Fri	13.67	-0.07	253.7k	-0.5%
24-12-25	Wed	13.74	-0.02	155.1k	-0.1%
23-12-25	Tue	13.76	0.07	125.51k	0.5%
22-12-25	Mon	13.69	0.05	111.08k	0.4%
19-12-25	Fri	13.64	0.02	117.79k	0.1%
18-12-25	Thu	13.62	-0.09	119.55k	-0.7%
17-12-25	Wed	13.71	-0.03	113.81k	-0.2%
16-12-25	Tue	13.74	0	237.58k	0.0%
15-12-25	Mon	13.74	0.05	188.99k	0.4%
12-12-25	Fri	13.69	0.03	200.04k	0.2%
11-12-25	Thu	13.66	-0.3	283.96k	-2.1%
10-12-25	Wed	13.96	-0.01	212.75k	-0.1%
09-12-25	Tue	13.97	-0.09	350k	-0.6%
08-12-25	Mon	14.06	0.05	185.67k	0.4%
05-12-25	Fri	14.01	0.07	220.41k	0.5%
04-12-25	Thu	13.94	0.07	115.79k	0.5%
03-12-25	Wed	13.87	0.01	219.19k	0.1%
02-12-25	Tue	13.86	-0.14	211.42k	-1.0%
01-12-25	Mon	14	-0.07	221.09k	-0.5%
28-11-25	Fri	14.07	-0.1	336.21k	-0.7%
27-11-25	Thu	14.17	0.1	158.37k	0.7%
26-11-25	Wed	14.07	-0.55	219.97k	-3.8%
25-11-25	Tue	14.62	-0.06	165.74k	-0.4%
24-11-25	Mon	14.68	0.2	262.68k	1.4%
21-11-25	Fri	14.48	-0.14	201.35k	-1.0%
20-11-25	Thu	14.62	-0.14	132.51k	-0.9%
19-11-25	Wed	14.76	-0.12	210.16k	-0.8%
18-11-25	Tue	14.88	0	188.28k	0.0%
17-11-25	Mon	14.88	-0.11	199.29k	-0.7%
14-11-25	Fri	14.99	0.02	235.74k	0.1%
13-11-25	Thu	14.97	-0.07	268.26k	-0.5%
12-11-25	Wed	15.04	-0.06	114.64k	-0.4%
11-11-25	Tue	15.1	-0.73	217.29k	-4.6%
10-11-25	Mon	15.83	-0.05	626.07k	-0.3%
07-11-25	Fri	15.88	0.06	198.55k	0.4%
06-11-25	Thu	15.82	0.38	546.39k	2.5%
04-11-25	Tue	15.44	0.28	470.15k	1.8%
03-11-25	Mon	15.16	-0.07	211.33k	-0.5%
31-10-25	Fri	15.23	0.22	249.37k	1.5%
30-10-25	Thu	15.01	0.13	130.43k	0.9%
29-10-25	Wed	14.88	0.11	217.1k	0.7%
28-10-25	Tue	14.77	-0.31	401.39k	-2.1%
27-10-25	Mon	15.08	-0.09	248.38k	-0.6%
24-10-25	Fri	15.17	0.26	59.56k	1.7%
23-10-25	Thu	14.91	-0.14	179.04k	-0.9%
21-10-25	Tue	15.05	0.05	228.69k	0.3%
20-10-25	Mon	15	-0.05	173.34k	-0.3%
17-10-25	Fri	15.05	0.08	139.52k	0.5%
16-10-25	Thu	14.97	-0.1	159.05k	-0.7%
15-10-25	Wed	15.07	-0.15	113.58k	-1.0%
14-10-25	Tue	15.22	0.27	191.81k	1.8%
13-10-25	Mon	14.95	-0.28	340.93k	-1.8%
10-10-25	Fri	15.23	-0.54	723.1k	-3.4%
09-10-25	Thu	15.77	0.75	450.29k	5.0%
08-10-25	Wed	15.02	-0.04	289.07k	-0.3%
07-10-25	Tue	15.06	0.17	161.9k	1.1%
06-10-25	Mon	14.89	-0.01	68.82k	-0.1%
03-10-25	Fri	14.9	0.14	100.86k	0.9%
01-10-25	Wed	14.76	0.02	191.57k	0.1%
30-09-25	Tue	14.74	-0.07	109.72k	-0.5%
29-09-25	Mon	14.81	-0.44	263.19k	-2.9%
26-09-25	Fri	15.25	-0.29	210.88k	-1.9%
25-09-25	Thu	15.54	-0.21	166.78k	-1.3%
24-09-25	Wed	15.75	-0.11	88.49k	-0.7%
23-09-25	Tue	15.86	-0.07	166.05k	-0.4%
22-09-25	Mon	15.93	0.01	113.5k	0.1%
19-09-25	Fri	15.92	0.23	282.08k	1.5%
18-09-25	Thu	15.69	0.03	156.84k	0.2%
17-09-25	Wed	15.66	-0.38	302.61k	-2.4%
16-09-25	Tue	16.04	0.11	190.21k	0.7%
15-09-25	Mon	15.93	0.21	341.44k	1.3%
12-09-25	Fri	15.72	0.18	155.54k	1.1%
11-09-25	Thu	15.87	-0.15	186.21k	-0.9%
10-09-25	Wed	15.69	-0.25	174.44k	-1.6%
09-09-25	Tue	15.94	0.2	115.7k	1.3%
08-09-25	Mon	15.74	-0.34	263.55k	-2.1%
05-09-25	Fri	16.08	0.76	593.42k	5.0%
04-09-25	Thu	15.32	-0.06	173.44k	-0.4%
03-09-25	Wed	15.38	-0.21	189.92k	-1.3%
02-09-25	Tue	15.59	0.54	143.08k	3.6%
01-09-25	Mon	15.05	-0.01	77.81k	-0.1%
29-08-25	Fri	15.06	-0.42	65.46k	-2.7%
28-08-25	Thu	15.48	-0.48	223.85k	-3.0%
26-08-25	Tue	15.96	0.75	424.43k	4.9%
25-08-25	Mon	15.21	0.72	294.52k	5.0%
22-08-25	Fri	14.49	0.1	79.62k	0.7%
21-08-25	Thu	14.39	0.03	108.68k	0.2%
20-08-25	Wed	14.36	0.1	62.66k	0.7%
19-08-25	Tue	14.26	-0.24	71.37k	-1.7%
18-08-25	Mon	14.5	0.13	69.06k	0.9%
14-08-25	Thu	14.37	-0.21	286.99k	-1.4%
13-08-25	Wed	14.58	-0.18	69.21k	-1.2%
12-08-25	Tue	14.76	0.12	57.17k	0.8%
11-08-25	Mon	14.64	-0.35	64.89k	-2.3%
08-08-25	Fri	14.99	-0.12	45.14k	-0.8%
07-08-25	Thu	15.11	0.05	62.4k	0.3%
06-08-25	Wed	15.06	0.37	57.8k	2.5%
05-08-25	Tue	14.69	-0.51	113.52k	-3.4%
04-08-25	Mon	15.2	-0.02	69.43k	-0.1%
01-08-25	Fri	15.22	-0.06	44.59k	-0.4%
31-07-25	Thu	15.28	-0.39	133.04k	-2.5%
30-07-25	Wed	15.67	0	123.17k	0.0%
29-07-25	Tue	15.67	-0.32	68.18k	-2.0%
28-07-25	Mon	15.99	0.05	72.06k	0.3%
25-07-25	Fri	15.94	-0.08	86.03k	-0.5%
24-07-25	Thu	16.02	-0.08	64.29k	-0.5%
23-07-25	Wed	16.1	-0.03	89.17k	-0.2%
22-07-25	Tue	16.13	0.03	137.17k	0.2%
21-07-25	Mon	16.1	-0.3	154.25k	-1.8%