HCL Infosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	12.27	12.51	12.03	12.25	12.25	-0.16%	53,866
Mar 10, 2026	12.51	12.56	12.21	12.27	12.27	0.16%	37,044
Mar 9, 2026	12.66	12.90	12.06	12.25	12.25	-2.23%	42,384
Mar 6, 2026	12.58	12.69	12.45	12.53	12.53	-0.08%	68,271
Mar 5, 2026	12.48	12.80	12.21	12.54	12.54	2.79%	28,320
Mar 4, 2026	12.37	12.49	12.01	12.20	12.20	-2.40%	40,989
Mar 2, 2026	12.22	12.88	11.92	12.50	12.50	-3.55%	19,714
Feb 27, 2026	12.91	13.07	12.73	12.96	12.96	0.39%	14,426
Feb 26, 2026	13.39	13.39	12.87	12.91	12.91	-0.69%	15,427
Feb 25, 2026	13.00	13.72	12.91	13.00	13.00	-0.46%	42,981
Feb 24, 2026	13.22	13.75	12.94	13.06	13.06	1.32%	65,077
Feb 23, 2026	13.01	13.27	12.79	12.89	12.89	0.23%	34,612
Feb 20, 2026	12.95	13.01	12.73	12.86	12.86	1.26%	18,243
Feb 19, 2026	13.00	13.10	12.62	12.70	12.70	-1.85%	111,748
Feb 18, 2026	13.50	13.50	12.88	12.94	12.94	-0.15%	15,513
Feb 17, 2026	13.38	13.48	12.89	12.96	12.96	-1.22%	24,120
Feb 16, 2026	13.59	14.10	13.02	13.12	13.12	-0.68%	26,852
Feb 13, 2026	14.05	14.17	12.98	13.21	13.21	-5.24%	42,988
Feb 12, 2026	13.33	14.25	13.33	13.94	13.94	0.80%	23,945
Feb 11, 2026	14.25	14.53	13.61	13.83	13.83	-2.74%	32,418
Feb 10, 2026	13.64	14.50	13.39	14.22	14.22	6.28%	91,252
Feb 9, 2026	13.24	13.60	12.75	13.38	13.38	5.11%	59,434
Feb 6, 2026	13.45	13.45	12.22	12.73	12.73	-0.39%	18,331
Feb 5, 2026	12.70	13.09	12.70	12.78	12.78	-1.24%	14,011
Feb 4, 2026	13.25	13.28	12.83	12.94	12.94	1.57%	35,663
Feb 3, 2026	13.48	13.48	12.60	12.74	12.74	2.49%	27,376
Feb 2, 2026	13.28	13.29	12.40	12.43	12.43	-4.60%	31,654
Feb 1, 2026	13.01	13.46	12.99	13.03	13.03	-0.31%	58,169
Jan 30, 2026	13.26	13.50	12.78	13.07	13.07	-1.43%	50,012
Jan 29, 2026	12.04	13.50	11.98	13.26	13.26	9.59%	87,860
Jan 28, 2026	12.03	12.43	11.90	12.10	12.10	-	102,998
Jan 27, 2026	12.98	12.98	12.06	12.10	12.10	-2.10%	28,596
Jan 23, 2026	12.62	12.65	12.27	12.36	12.36	0.32%	20,905
Jan 22, 2026	12.75	12.75	12.24	12.32	12.32	0.57%	28,384
Jan 21, 2026	12.17	12.52	12.17	12.25	12.25	-2.16%	56,254
Jan 20, 2026	13.00	13.02	12.35	12.52	12.52	-3.99%	47,839
Jan 19, 2026	13.01	13.43	13.00	13.04	13.04	-3.76%	29,521
Jan 16, 2026	13.58	13.88	13.35	13.55	13.55	-	24,023
Jan 14, 2026	13.20	13.77	13.20	13.55	13.55	2.57%	8,671
Jan 13, 2026	13.40	13.71	13.02	13.21	13.21	-1.20%	17,998
Jan 12, 2026	13.34	13.47	13.00	13.37	13.37	-2.12%	7,011
Jan 9, 2026	13.99	13.99	13.50	13.66	13.66	-1.16%	20,901
Jan 8, 2026	14.29	14.29	13.76	13.82	13.82	-0.93%	12,887
Jan 7, 2026	14.00	14.42	13.92	13.95	13.95	0.29%	50,555
Jan 6, 2026	12.01	14.21	12.01	13.91	13.91	-2.52%	37,570
Jan 5, 2026	14.49	14.90	14.05	14.27	14.27	-1.18%	56,690
Jan 2, 2026	13.50	15.35	13.36	14.44	14.44	8.57%	236,110
Jan 1, 2026	13.39	13.45	13.26	13.30	13.30	0.30%	14,335
Dec 31, 2025	13.20	13.57	13.20	13.26	13.26	-1.85%	106,544
Dec 30, 2025	13.55	13.69	13.46	13.51	13.51	-0.15%	10,119