HCL Infosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	13.53	13.78	13.51	13.53	13.53	-0.59%	18,590
Dec 26, 2025	13.66	13.79	13.60	13.61	13.61	-0.66%	7,371
Dec 24, 2025	13.95	13.95	13.66	13.70	13.70	0.37%	21,114
Dec 23, 2025	13.89	13.89	13.50	13.65	13.65	-0.73%	38,417
Dec 22, 2025	13.55	13.99	13.55	13.75	13.75	0.29%	9,828
Dec 19, 2025	14.00	14.00	13.64	13.71	13.71	-0.29%	9,242
Dec 18, 2025	13.50	13.92	13.50	13.75	13.75	0.51%	24,514
Dec 17, 2025	14.40	14.40	13.68	13.68	13.68	-	9,010
Dec 16, 2025	14.15	14.15	13.61	13.68	13.68	-	12,400
Dec 15, 2025	13.81	13.85	13.65	13.68	13.68	-0.22%	22,578
Dec 12, 2025	13.51	13.94	13.50	13.71	13.71	-0.36%	23,818
Dec 11, 2025	13.60	13.93	13.50	13.76	13.76	0.36%	10,962
Dec 10, 2025	14.01	14.11	13.67	13.71	13.71	0.29%	21,625
Dec 9, 2025	13.35	14.13	13.31	13.67	13.67	-2.08%	20,768
Dec 8, 2025	14.18	14.25	13.90	13.96	13.96	-0.85%	19,644
Dec 5, 2025	13.80	14.62	13.80	14.08	14.08	0.43%	51,920
Dec 4, 2025	13.51	14.24	13.51	14.02	14.02	0.14%	24,870
Dec 3, 2025	13.97	14.17	13.88	14.00	14.00	0.29%	9,330
Dec 2, 2025	14.01	14.10	13.90	13.96	13.96	0.36%	9,639
Dec 1, 2025	13.71	14.10	13.71	13.91	13.91	-	24,651
Nov 28, 2025	14.00	14.19	13.65	13.91	13.91	-0.64%	20,041
Nov 27, 2025	14.19	14.42	14.00	14.00	14.00	-1.34%	15,733
Nov 26, 2025	14.30	14.60	14.01	14.19	14.19	0.85%	24,495
Nov 25, 2025	13.81	14.35	13.81	14.07	14.07	0.36%	10,321
Nov 24, 2025	14.69	14.79	13.89	14.02	14.02	-4.56%	34,675
Nov 21, 2025	14.50	14.75	14.50	14.69	14.69	0.20%	19,298
Nov 20, 2025	14.48	15.24	14.48	14.66	14.66	1.31%	45,369
Nov 19, 2025	14.53	14.77	14.45	14.47	14.47	-1.23%	17,663
Nov 18, 2025	15.10	15.10	14.60	14.65	14.65	-0.68%	20,932
Nov 17, 2025	15.13	15.14	14.62	14.75	14.75	-1.01%	40,212
Nov 14, 2025	15.10	15.10	14.71	14.90	14.90	-	22,409
Nov 13, 2025	15.06	15.06	14.82	14.90	14.90	-0.47%	31,396