HCL Infosystems Limited (BOM:500179)
India · Delayed Price · Currency is INR 15.96
+0.76 (5.00%)
At close: Aug 22, 2025
HCL Infosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.49 | 15.96 | 14.76 | 15.96 | 15.96 | 5.00% | 41,509 |
| Aug 21, 2025 | 14.52 | 15.20 | 14.28 | 15.20 | 15.20 | 4.97% | 17,052 |
| Aug 20, 2025 | 14.69 | 14.69 | 14.21 | 14.48 | 14.48 | 0.35% | 63,284 |
| Aug 19, 2025 | 14.40 | 14.50 | 14.10 | 14.43 | 14.43 | 0.77% | 16,181 |
| Aug 18, 2025 | 14.20 | 14.55 | 14.20 | 14.32 | 14.32 | -0.83% | 22,501 |
| Aug 14, 2025 | 14.75 | 14.75 | 14.21 | 14.44 | 14.44 | -0.21% | 3,906 |
| Aug 13, 2025 | 14.00 | 14.74 | 14.00 | 14.47 | 14.47 | 0.35% | 35,049 |
| Aug 12, 2025 | 14.85 | 14.85 | 14.08 | 14.42 | 14.42 | -0.89% | 19,440 |
| Aug 11, 2025 | 14.65 | 14.75 | 14.36 | 14.55 | 14.55 | -1.36% | 10,236 |
| Aug 8, 2025 | 14.01 | 14.80 | 14.01 | 14.75 | 14.75 | 0.75% | 40,811 |
| Aug 7, 2025 | 14.82 | 15.37 | 14.51 | 14.64 | 14.64 | -4.13% | 55,880 |
| Aug 6, 2025 | 15.30 | 15.50 | 14.86 | 15.27 | 15.27 | 0.99% | 45,899 |
| Aug 5, 2025 | 15.25 | 15.40 | 15.00 | 15.12 | 15.12 | 0.67% | 8,542 |
| Aug 4, 2025 | 14.53 | 15.30 | 14.53 | 15.02 | 15.02 | 0.54% | 43,917 |
| Aug 1, 2025 | 15.30 | 15.30 | 14.85 | 14.94 | 14.94 | -1.65% | 80,943 |
| Jul 31, 2025 | 15.40 | 15.47 | 15.01 | 15.19 | 15.19 | -0.33% | 24,574 |
| Jul 30, 2025 | 15.37 | 15.37 | 15.20 | 15.24 | 15.24 | -0.52% | 29,445 |
| Jul 29, 2025 | 15.50 | 15.55 | 15.00 | 15.32 | 15.32 | -2.54% | 83,915 |
| Jul 28, 2025 | 15.50 | 15.80 | 15.35 | 15.72 | 15.72 | 0.58% | 32,936 |
| Jul 25, 2025 | 16.00 | 16.00 | 15.55 | 15.63 | 15.63 | -2.31% | 45,681 |
| Jul 24, 2025 | 15.91 | 16.10 | 15.91 | 16.00 | 16.00 | 0.13% | 22,783 |
| Jul 23, 2025 | 16.16 | 16.16 | 15.85 | 15.98 | 15.98 | -0.19% | 8,643 |
| Jul 22, 2025 | 16.10 | 16.29 | 15.80 | 16.01 | 16.01 | -0.56% | 30,834 |
| Jul 21, 2025 | 16.21 | 16.35 | 16.05 | 16.10 | 16.10 | 0.25% | 10,149 |
| Jul 18, 2025 | 16.15 | 16.40 | 16.00 | 16.06 | 16.06 | -0.62% | 53,155 |
| Jul 17, 2025 | 16.40 | 16.50 | 16.06 | 16.16 | 16.16 | -1.46% | 25,526 |
| Jul 16, 2025 | 16.00 | 16.59 | 16.00 | 16.40 | 16.40 | 1.80% | 15,216 |
| Jul 15, 2025 | 16.69 | 16.69 | 16.00 | 16.11 | 16.11 | -2.19% | 48,781 |
| Jul 14, 2025 | 15.96 | 16.80 | 15.96 | 16.47 | 16.47 | 2.11% | 31,954 |
| Jul 11, 2025 | 16.24 | 16.60 | 16.05 | 16.13 | 16.13 | -1.29% | 41,411 |
| Jul 10, 2025 | 16.61 | 16.79 | 16.00 | 16.34 | 16.34 | -1.09% | 35,652 |
| Jul 9, 2025 | 16.70 | 16.96 | 16.45 | 16.52 | 16.52 | -0.24% | 13,565 |
| Jul 8, 2025 | 16.75 | 17.20 | 16.05 | 16.56 | 16.56 | -0.24% | 27,912 |
| Jul 7, 2025 | 16.41 | 16.98 | 16.41 | 16.60 | 16.60 | -0.95% | 32,905 |
| Jul 4, 2025 | 16.80 | 16.98 | 16.51 | 16.76 | 16.76 | 0.18% | 29,880 |
| Jul 3, 2025 | 16.72 | 17.05 | 16.70 | 16.73 | 16.73 | 0.48% | 6,084 |
| Jul 2, 2025 | 16.93 | 17.07 | 16.58 | 16.65 | 16.65 | -1.60% | 56,776 |
| Jul 1, 2025 | 16.66 | 17.20 | 16.66 | 16.92 | 16.92 | 0.59% | 26,602 |
| Jun 30, 2025 | 16.88 | 17.04 | 16.70 | 16.82 | 16.82 | -1.64% | 25,684 |
| Jun 27, 2025 | 17.14 | 17.24 | 16.95 | 17.10 | 17.10 | -0.23% | 11,959 |
| Jun 26, 2025 | 17.08 | 17.40 | 16.98 | 17.14 | 17.14 | 0.35% | 24,381 |
| Jun 25, 2025 | 17.02 | 17.30 | 16.90 | 17.08 | 17.08 | 0.18% | 38,571 |
| Jun 24, 2025 | 16.56 | 17.60 | 16.56 | 17.05 | 17.05 | 0.65% | 27,484 |
| Jun 23, 2025 | 16.55 | 17.22 | 16.30 | 16.94 | 16.94 | -0.94% | 66,755 |
| Jun 20, 2025 | 16.34 | 17.55 | 16.34 | 17.10 | 17.10 | 2.27% | 21,317 |
| Jun 19, 2025 | 16.75 | 17.30 | 16.61 | 16.72 | 16.72 | -3.41% | 24,583 |
| Jun 18, 2025 | 17.49 | 17.50 | 16.79 | 17.31 | 17.31 | -0.57% | 53,664 |
| Jun 17, 2025 | 17.15 | 17.90 | 17.01 | 17.41 | 17.41 | 0.23% | 21,032 |
| Jun 16, 2025 | 17.40 | 17.87 | 16.84 | 17.37 | 17.37 | -1.98% | 75,665 |
| Jun 13, 2025 | 17.15 | 18.28 | 17.15 | 17.72 | 17.72 | -1.77% | 52,384 |