HCL Infosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	9.64	10.80	9.64	10.68	10.68	14.84%	19,711
Mar 30, 2026	10.00	10.15	9.05	9.30	9.30	-8.46%	118,731
Mar 27, 2026	10.94	11.02	10.03	10.16	10.16	-6.19%	124,986
Mar 25, 2026	10.55	11.23	10.55	10.83	10.83	0.19%	75,272
Mar 24, 2026	11.33	11.44	10.60	10.81	10.81	-0.37%	92,478
Mar 23, 2026	11.70	11.70	10.78	10.85	10.85	-7.34%	83,645
Mar 20, 2026	11.56	12.05	11.56	11.71	11.71	-0.85%	41,493
Mar 19, 2026	11.99	12.01	11.71	11.81	11.81	-1.09%	41,942
Mar 18, 2026	11.76	11.99	11.72	11.94	11.94	0.42%	61,521
Mar 17, 2026	11.50	12.16	11.50	11.89	11.89	-0.25%	24,031
Mar 16, 2026	12.12	12.31	11.90	11.92	11.92	-1.81%	44,317
Mar 13, 2026	12.12	12.50	12.12	12.14	12.14	0.08%	6,555
Mar 12, 2026	12.44	12.48	12.04	12.13	12.13	-0.98%	35,797
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