Price Data Selection & Download
HCL Infosystems Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
258 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026.
Share Price All Time High
₹16.50
November 06, 2025
NSE Exchange
Share Price All Time Low
₹9.01
March 30, 2026
NSE Exchange
Highest Volume Trading Day
3,403,494
June 02, 2026 • ₹13.48
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
HCL-INSYS daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹10.23 | ₹10.30 | ₹9.90 | ₹10.00 | 205,898 |
| 2026-10-01 | ₹10.02 | ₹10.24 | ₹9.86 | ₹10.04 | 313,156 |
| 2026-09-30 | ₹10.26 | ₹10.35 | ₹10.02 | ₹10.10 | 206,242 |
| 2026-09-29 | ₹10.39 | ₹10.39 | ₹10.02 | ₹10.11 | 112,671 |
| 2026-09-28 | ₹10.50 | ₹10.50 | ₹9.94 | ₹10.05 | 611,495 |
| 2026-09-25 | ₹10.94 | ₹10.94 | ₹10.50 | ₹10.57 | 150,513 |
| 2026-09-24 | ₹10.93 | ₹10.95 | ₹10.17 | ₹10.42 | 299,474 |
| 2026-09-23 | ₹10.94 | ₹11.10 | ₹10.73 | ₹10.93 | 306,094 |
| 2026-09-22 | ₹10.69 | ₹11.24 | ₹10.69 | ₹10.79 | 531,935 |
| 2026-09-21 | ₹10.93 | ₹11.20 | ₹10.57 | ₹10.70 | 754,421 |
| 2026-09-18 | ₹10.20 | ₹10.60 | ₹10.05 | ₹10.47 | 494,275 |
| 2026-09-17 | ₹10.00 | ₹10.20 | ₹9.98 | ₹10.08 | 122,940 |
| 2026-09-16 | ₹10.15 | ₹10.15 | ₹10.00 | ₹10.00 | 104,971 |
| 2026-09-15 | ₹10.01 | ₹10.47 | ₹10.00 | ₹10.01 | 219,639 |
| 2026-09-11 | ₹10.06 | ₹10.15 | ₹9.90 | ₹10.07 | 274,708 |
| 2026-09-10 | ₹10.18 | ₹10.32 | ₹10.10 | ₹10.12 | 188,728 |
| 2026-09-09 | ₹10.02 | ₹10.29 | ₹10.02 | ₹10.09 | 166,878 |
| 2026-09-08 | ₹10.10 | ₹10.20 | ₹10.01 | ₹10.12 | 327,856 |
| 2026-09-07 | ₹10.15 | ₹10.20 | ₹9.95 | ₹9.99 | 208,739 |
| 2026-09-04 | ₹10.32 | ₹10.39 | ₹9.93 | ₹10.10 | 702,510 |
| 2026-09-03 | ₹10.41 | ₹10.60 | ₹9.90 | ₹10.14 | 355,821 |
| 2026-09-02 | ₹10.72 | ₹10.72 | ₹10.25 | ₹10.32 | 237,943 |
| 2026-09-01 | ₹10.85 | ₹10.93 | ₹10.35 | ₹10.46 | 168,664 |
| 2026-08-31 | ₹10.90 | ₹10.90 | ₹10.02 | ₹10.74 | 424,928 |
| 2026-08-28 | ₹10.81 | ₹11.07 | ₹10.62 | ₹10.78 | 206,429 |
| 2026-08-27 | ₹10.81 | ₹11.00 | ₹10.77 | ₹10.81 | 284,335 |
| 2026-08-26 | ₹11.34 | ₹11.34 | ₹10.78 | ₹10.87 | 424,407 |
| 2026-08-25 | ₹10.99 | ₹11.25 | ₹10.86 | ₹11.02 | 211,173 |
| 2026-08-24 | ₹10.96 | ₹11.20 | ₹10.80 | ₹10.87 | 386,147 |
| 2026-08-21 | ₹11.10 | ₹11.35 | ₹11.00 | ₹11.09 | 190,871 |
| 2026-08-20 | ₹11.27 | ₹11.40 | ₹10.94 | ₹11.09 | 309,802 |
| 2026-08-19 | ₹11.32 | ₹11.47 | ₹11.20 | ₹11.26 | 68,548 |
| 2026-08-18 | ₹11.66 | ₹11.66 | ₹11.26 | ₹11.32 | 77,067 |
| 2026-08-17 | ₹11.40 | ₹11.45 | ₹11.22 | ₹11.24 | 105,741 |
| 2026-08-14 | ₹11.59 | ₹11.60 | ₹11.20 | ₹11.33 | 107,641 |
| 2026-08-13 | ₹12.00 | ₹12.00 | ₹11.36 | ₹11.48 | 156,015 |
| 2026-08-12 | ₹11.60 | ₹12.00 | ₹10.80 | ₹11.78 | 543,188 |
| 2026-08-11 | ₹11.58 | ₹11.68 | ₹11.40 | ₹11.44 | 98,162 |
| 2026-08-10 | ₹11.59 | ₹11.67 | ₹11.35 | ₹11.42 | 157,437 |
| 2026-08-07 | ₹11.52 | ₹11.68 | ₹11.35 | ₹11.48 | 112,816 |
| 2026-08-06 | ₹11.75 | ₹11.75 | ₹11.44 | ₹11.60 | 79,205 |
| 2026-08-05 | ₹12.00 | ₹12.00 | ₹11.33 | ₹11.59 | 287,732 |
| 2026-08-04 | ₹11.80 | ₹11.80 | ₹11.57 | ₹11.64 | 140,813 |
| 2026-08-03 | ₹11.53 | ₹11.89 | ₹11.42 | ₹11.66 | 218,623 |
| 2026-07-31 | ₹11.44 | ₹11.53 | ₹11.31 | ₹11.39 | 104,489 |
| 2026-07-30 | ₹11.53 | ₹11.58 | ₹11.30 | ₹11.30 | 154,444 |
| 2026-07-29 | ₹11.65 | ₹11.65 | ₹11.35 | ₹11.41 | 85,677 |
| 2026-07-28 | ₹11.60 | ₹11.60 | ₹11.40 | ₹11.46 | 88,260 |
| 2026-07-27 | ₹11.40 | ₹11.62 | ₹11.31 | ₹11.49 | 139,383 |
| 2026-07-24 | ₹11.60 | ₹11.60 | ₹11.28 | ₹11.34 | 130,081 |
| 2026-07-23 | ₹11.51 | ₹11.82 | ₹11.45 | ₹11.47 | 158,604 |
| 2026-07-22 | ₹11.68 | ₹11.88 | ₹11.52 | ₹11.57 | 175,615 |
| 2026-07-21 | ₹11.75 | ₹11.88 | ₹11.50 | ₹11.67 | 144,848 |
| 2026-07-20 | ₹11.80 | ₹11.97 | ₹11.72 | ₹11.83 | 62,558 |
| 2026-07-17 | ₹11.78 | ₹12.00 | ₹11.78 | ₹11.79 | 153,258 |
| 2026-07-16 | ₹12.00 | ₹12.21 | ₹11.73 | ₹11.78 | 279,364 |
| 2026-07-15 | ₹12.10 | ₹12.10 | ₹11.76 | ₹11.94 | 68,072 |
| 2026-07-14 | ₹11.92 | ₹11.97 | ₹11.80 | ₹11.86 | 137,765 |
| 2026-07-13 | ₹11.90 | ₹12.09 | ₹11.85 | ₹11.97 | 127,914 |
| 2026-07-10 | ₹12.01 | ₹12.15 | ₹11.81 | ₹11.89 | 200,922 |
| 2026-07-09 | ₹11.84 | ₹12.14 | ₹11.75 | ₹11.90 | 186,601 |
| 2026-07-08 | ₹12.13 | ₹12.25 | ₹11.56 | ₹11.73 | 458,095 |
| 2026-07-07 | ₹12.06 | ₹12.22 | ₹11.75 | ₹12.07 | 308,920 |
| 2026-07-06 | ₹12.19 | ₹12.36 | ₹12.00 | ₹12.06 | 185,652 |
| 2026-07-03 | ₹12.17 | ₹12.39 | ₹12.12 | ₹12.19 | 176,985 |
| 2026-07-02 | ₹12.25 | ₹12.49 | ₹12.11 | ₹12.14 | 116,624 |
| 2026-07-01 | ₹11.91 | ₹12.40 | ₹11.91 | ₹12.05 | 167,376 |
| 2026-06-30 | ₹12.24 | ₹12.54 | ₹11.90 | ₹11.96 | 349,597 |
| 2026-06-29 | ₹12.28 | ₹12.59 | ₹12.20 | ₹12.23 | 82,969 |
| 2026-06-25 | ₹12.67 | ₹12.70 | ₹12.25 | ₹12.31 | 168,753 |
| 2026-06-24 | ₹12.29 | ₹12.60 | ₹12.29 | ₹12.48 | 184,056 |
| 2026-06-23 | ₹12.37 | ₹12.57 | ₹12.31 | ₹12.36 | 176,590 |
| 2026-06-22 | ₹12.60 | ₹12.66 | ₹12.30 | ₹12.37 | 235,243 |
| 2026-06-19 | ₹12.54 | ₹12.54 | ₹12.05 | ₹12.37 | 304,800 |
| 2026-06-18 | ₹12.35 | ₹13.09 | ₹12.35 | ₹12.54 | 167,069 |
| 2026-06-17 | ₹12.68 | ₹12.80 | ₹12.30 | ₹12.39 | 381,500 |
| 2026-06-16 | ₹12.80 | ₹12.90 | ₹12.40 | ₹12.58 | 359,254 |
| 2026-06-15 | ₹12.23 | ₹13.20 | ₹12.21 | ₹12.51 | 785,161 |
| 2026-06-12 | ₹12.22 | ₹12.36 | ₹11.82 | ₹12.19 | 181,350 |
| 2026-06-11 | ₹12.15 | ₹12.27 | ₹11.50 | ₹11.75 | 446,625 |
| 2026-06-10 | ₹12.79 | ₹12.95 | ₹11.50 | ₹12.16 | 475,364 |
| 2026-06-09 | ₹13.00 | ₹13.17 | ₹12.56 | ₹12.79 | 265,174 |
| 2026-06-08 | ₹12.69 | ₹13.25 | ₹12.36 | ₹12.81 | 508,842 |
| 2026-06-05 | ₹13.10 | ₹13.19 | ₹12.65 | ₹12.74 | 383,590 |
| 2026-06-04 | ₹13.32 | ₹13.32 | ₹12.94 | ₹13.09 | 405,283 |
| 2026-06-03 | ₹13.46 | ₹13.80 | ₹13.00 | ₹13.11 | 853,132 |
| 2026-06-02 | ₹12.40 | ₹14.39 | ₹12.13 | ₹13.48 | 3,403,494 |
| 2026-06-01 | ₹12.90 | ₹12.90 | ₹12.00 | ₹12.12 | 237,724 |
| 2026-05-29 | ₹12.90 | ₹13.07 | ₹12.28 | ₹12.64 | 1,036,688 |
| 2026-05-27 | ₹11.60 | ₹13.23 | ₹10.80 | ₹12.74 | 1,318,750 |
| 2026-05-26 | ₹11.67 | ₹11.79 | ₹11.43 | ₹11.58 | 263,579 |
| 2026-05-25 | ₹11.80 | ₹11.80 | ₹11.48 | ₹11.66 | 328,484 |
| 2026-05-22 | ₹11.98 | ₹11.98 | ₹11.64 | ₹11.69 | 198,931 |
| 2026-05-21 | ₹11.74 | ₹12.15 | ₹11.60 | ₹11.76 | 341,513 |
| 2026-05-20 | ₹11.99 | ₹11.99 | ₹11.50 | ₹11.53 | 249,363 |
| 2026-05-19 | ₹11.54 | ₹13.50 | ₹11.54 | ₹11.67 | 430,935 |
| 2026-05-18 | ₹11.65 | ₹11.65 | ₹11.40 | ₹11.54 | 178,881 |
| 2026-05-15 | ₹12.09 | ₹12.09 | ₹11.43 | ₹11.68 | 120,060 |
| 2026-05-14 | ₹12.17 | ₹12.29 | ₹11.80 | ₹11.87 | 150,483 |
| 2026-05-13 | ₹11.45 | ₹12.00 | ₹11.45 | ₹11.78 | 194,874 |
| 2026-05-12 | ₹12.02 | ₹12.10 | ₹11.40 | ₹11.51 | 358,695 |
| 2026-05-11 | ₹12.54 | ₹12.54 | ₹12.05 | ₹12.10 | 154,855 |
| 2026-05-08 | ₹12.32 | ₹12.38 | ₹12.21 | ₹12.23 | 159,301 |
| 2026-05-07 | ₹12.36 | ₹12.70 | ₹12.20 | ₹12.22 | 352,792 |
| 2026-05-06 | ₹12.21 | ₹12.90 | ₹12.18 | ₹12.29 | 637,196 |
| 2026-05-05 | ₹12.25 | ₹12.45 | ₹12.00 | ₹12.12 | 341,847 |
| 2026-05-04 | ₹12.17 | ₹12.50 | ₹12.00 | ₹12.15 | 263,500 |
| 2026-04-30 | ₹12.26 | ₹12.45 | ₹12.10 | ₹12.17 | 202,713 |
| 2026-04-29 | ₹12.60 | ₹12.60 | ₹12.30 | ₹12.36 | 167,265 |
| 2026-04-28 | ₹12.41 | ₹12.72 | ₹12.24 | ₹12.31 | 215,865 |
| 2026-04-27 | ₹13.00 | ₹13.24 | ₹12.40 | ₹12.45 | 629,752 |
| 2026-04-24 | ₹12.76 | ₹12.95 | ₹12.56 | ₹12.64 | 119,843 |
| 2026-04-23 | ₹12.91 | ₹13.00 | ₹12.65 | ₹12.70 | 229,440 |
| 2026-04-22 | ₹12.89 | ₹13.30 | ₹12.25 | ₹12.91 | 318,602 |
| 2026-04-21 | ₹12.98 | ₹13.30 | ₹12.53 | ₹12.89 | 279,178 |
| 2026-04-20 | ₹13.24 | ₹13.30 | ₹12.65 | ₹12.69 | 295,217 |
| 2026-04-17 | ₹13.09 | ₹13.36 | ₹12.80 | ₹12.99 | 397,692 |
| 2026-04-16 | ₹12.73 | ₹13.30 | ₹12.70 | ₹13.08 | 389,934 |
| 2026-04-15 | ₹12.30 | ₹12.64 | ₹12.10 | ₹12.50 | 257,802 |
| 2026-04-13 | ₹12.30 | ₹12.30 | ₹11.86 | ₹12.09 | 188,045 |
| 2026-04-10 | ₹12.27 | ₹12.70 | ₹12.26 | ₹12.31 | 205,308 |
| 2026-04-09 | ₹12.70 | ₹12.70 | ₹12.13 | ₹12.27 | 278,955 |
| 2026-04-08 | ₹12.45 | ₹12.89 | ₹12.41 | ₹12.47 | 378,230 |
| 2026-04-07 | ₹12.30 | ₹12.30 | ₹11.81 | ₹11.96 | 169,123 |
| 2026-04-06 | ₹11.55 | ₹12.15 | ₹11.16 | ₹11.68 | 558,449 |
| 2026-04-02 | ₹10.00 | ₹11.94 | ₹9.85 | ₹11.54 | 487,328 |
| 2026-04-01 | ₹10.11 | ₹10.84 | ₹9.89 | ₹10.61 | 430,881 |
| 2026-03-30 | ₹10.12 | ₹10.12 | ₹9.01 | ₹9.42 | 763,451 |
| 2026-03-27 | ₹10.92 | ₹11.00 | ₹10.01 | ₹10.12 | 938,569 |
| 2026-03-25 | ₹10.78 | ₹11.25 | ₹10.70 | ₹10.82 | 467,301 |
| 2026-03-24 | ₹11.44 | ₹11.44 | ₹10.37 | ₹10.78 | 887,853 |
| 2026-03-23 | ₹11.73 | ₹11.73 | ₹10.75 | ₹10.84 | 1,195,813 |
| 2026-03-20 | ₹11.85 | ₹12.20 | ₹11.66 | ₹11.73 | 245,528 |
| 2026-03-19 | ₹11.98 | ₹12.07 | ₹11.76 | ₹11.82 | 276,600 |
| 2026-03-18 | ₹11.99 | ₹11.99 | ₹11.80 | ₹11.90 | 199,525 |
| 2026-03-17 | ₹11.85 | ₹12.19 | ₹11.75 | ₹11.79 | 304,457 |
| 2026-03-16 | ₹12.12 | ₹12.41 | ₹11.90 | ₹11.92 | 154,532 |
| 2026-03-13 | ₹12.14 | ₹12.44 | ₹12.10 | ₹12.12 | 190,520 |
| 2026-03-12 | ₹12.16 | ₹12.47 | ₹12.09 | ₹12.14 | 152,696 |
| 2026-03-11 | ₹12.48 | ₹12.48 | ₹12.10 | ₹12.17 | 152,245 |
| 2026-03-10 | ₹12.59 | ₹12.66 | ₹12.20 | ₹12.24 | 178,175 |
| 2026-03-09 | ₹12.87 | ₹12.87 | ₹12.06 | ₹12.21 | 254,850 |
| 2026-03-06 | ₹12.70 | ₹12.70 | ₹12.42 | ₹12.51 | 87,582 |
| 2026-03-05 | ₹12.30 | ₹12.81 | ₹12.30 | ₹12.42 | 134,108 |
| 2026-03-04 | ₹12.39 | ₹12.45 | ₹12.09 | ₹12.24 | 213,948 |
| 2026-03-02 | ₹12.10 | ₹12.83 | ₹12.06 | ₹12.45 | 275,885 |
| 2026-02-27 | ₹13.00 | ₹13.07 | ₹12.75 | ₹12.97 | 202,916 |
| 2026-02-26 | ₹13.25 | ₹13.25 | ₹12.90 | ₹12.93 | 136,164 |
| 2026-02-25 | ₹13.35 | ₹13.63 | ₹12.90 | ₹12.99 | 365,151 |
| 2026-02-24 | ₹12.96 | ₹13.82 | ₹12.91 | ₹13.04 | 801,518 |
| 2026-02-23 | ₹13.28 | ₹13.28 | ₹12.80 | ₹12.91 | 245,975 |
| 2026-02-20 | ₹12.90 | ₹13.18 | ₹12.75 | ₹12.84 | 119,298 |
| 2026-02-19 | ₹13.20 | ₹13.20 | ₹12.60 | ₹12.71 | 249,076 |
| 2026-02-18 | ₹13.00 | ₹13.30 | ₹12.87 | ₹12.91 | 270,197 |
| 2026-02-17 | ₹12.87 | ₹13.42 | ₹12.87 | ₹12.98 | 253,665 |
| 2026-02-16 | ₹13.40 | ₹14.11 | ₹13.00 | ₹13.13 | 327,807 |
| 2026-02-13 | ₹13.96 | ₹14.19 | ₹12.61 | ₹13.23 | 397,047 |
| 2026-02-12 | ₹13.78 | ₹14.50 | ₹13.78 | ₹13.96 | 427,522 |
| 2026-02-11 | ₹14.25 | ₹14.64 | ₹13.50 | ₹13.78 | 473,352 |
| 2026-02-10 | ₹13.27 | ₹14.51 | ₹13.27 | ₹14.20 | 704,826 |
| 2026-02-09 | ₹13.00 | ₹13.64 | ₹12.76 | ₹13.41 | 612,212 |
| 2026-02-06 | ₹12.83 | ₹13.07 | ₹12.60 | ₹12.73 | 159,457 |
| 2026-02-05 | ₹12.92 | ₹13.18 | ₹12.70 | ₹12.82 | 170,625 |
| 2026-02-04 | ₹13.28 | ₹13.28 | ₹12.66 | ₹12.92 | 295,676 |
| 2026-02-03 | ₹13.20 | ₹13.20 | ₹12.56 | ₹12.73 | 299,835 |
| 2026-02-02 | ₹13.20 | ₹13.20 | ₹12.30 | ₹12.43 | 351,994 |
| 2026-02-01 | ₹13.49 | ₹13.50 | ₹12.80 | ₹13.03 | 245,055 |
| 2026-01-30 | ₹13.44 | ₹13.49 | ₹12.86 | ₹12.98 | 245,559 |
| 2026-01-29 | ₹12.09 | ₹13.50 | ₹11.96 | ₹13.30 | 905,297 |
| 2026-01-28 | ₹12.09 | ₹12.64 | ₹11.75 | ₹12.03 | 473,787 |
| 2026-01-27 | ₹12.65 | ₹12.75 | ₹12.06 | ₹12.08 | 193,115 |
| 2026-01-23 | ₹12.93 | ₹12.93 | ₹12.25 | ₹12.33 | 133,184 |
| 2026-01-22 | ₹12.40 | ₹12.76 | ₹12.21 | ₹12.30 | 262,279 |
| 2026-01-21 | ₹12.48 | ₹13.00 | ₹12.12 | ₹12.40 | 288,898 |
| 2026-01-20 | ₹13.00 | ₹13.19 | ₹12.05 | ₹12.51 | 445,133 |
| 2026-01-19 | ₹13.43 | ₹13.45 | ₹12.95 | ₹13.00 | 369,645 |
| 2026-01-16 | ₹13.73 | ₹13.89 | ₹13.40 | ₹13.45 | 223,237 |
| 2026-01-14 | ₹13.40 | ₹13.67 | ₹13.22 | ₹13.55 | 151,348 |
| 2026-01-13 | ₹13.56 | ₹13.79 | ₹13.05 | ₹13.18 | 323,228 |
| 2026-01-12 | ₹13.56 | ₹13.57 | ₹13.00 | ₹13.35 | 129,622 |
| 2026-01-09 | ₹13.65 | ₹13.80 | ₹13.50 | ₹13.57 | 233,739 |
| 2026-01-08 | ₹14.00 | ₹14.24 | ₹13.75 | ₹13.83 | 173,131 |
| 2026-01-07 | ₹14.06 | ₹14.46 | ₹13.90 | ₹13.97 | 316,410 |
| 2026-01-06 | ₹14.24 | ₹14.24 | ₹13.81 | ₹13.91 | 298,909 |
| 2026-01-05 | ₹14.45 | ₹14.90 | ₹14.05 | ₹14.19 | 620,231 |
| 2026-01-02 | ₹13.63 | ₹15.38 | ₹13.36 | ₹14.45 | 2,463,397 |
| 2026-01-01 | ₹13.50 | ₹13.50 | ₹13.25 | ₹13.28 | 115,950 |
HCL Infosystems Share Price Performance Analysis (Sep 2025 - Oct 2026)
HCL-INSYS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.70%
₹13.28 → ₹10.00
Year to Date
Price Volatility
8.41%
Low Volatility
Year to Date
Average Daily Volume
329,696
Year to Date Average
NSE Exchange
HCL Infosystems Share Price History – Frequently Asked Questions
Common questions about HCL-INSYS historical data and records. Review HCL-INSYS PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of HCL Infosystems (HCL-INSYS)?
The all-time high share price of HCL Infosystems was ₹16.5 recorded on November 06, 2025 on the NSE exchange.
What is the all-time low share price of HCL Infosystems (HCL-INSYS)?
The all-time low share price of HCL Infosystems was ₹9.01 recorded on March 30, 2026 on the NSE exchange.
How can I download HCL-INSYS historical share price data?
You can download HCL Infosystems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HCL-INSYS shares?
The highest trading volume day for HCL Infosystems was 3,403,494 shares traded on June 02, 2026 on the NSE exchange, with share price at ₹13.48.