HCL Infosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.30	11.50	11.30	11.44	11.44	1.42%	14,700
Jul 30, 2026	11.58	11.58	11.22	11.28	11.28	-1.31%	41,773
Jul 29, 2026	11.55	11.63	11.38	11.43	11.43	-0.95%	14,459
Jul 28, 2026	11.70	11.70	11.38	11.54	11.54	0.96%	12,254
Jul 27, 2026	11.23	11.70	11.23	11.43	11.43	0.97%	25,831
Jul 24, 2026	11.37	11.60	11.11	11.32	11.32	-1.57%	52,152
Jul 23, 2026	11.50	11.87	11.43	11.50	11.50	-0.95%	32,666
Jul 22, 2026	12.05	12.05	11.51	11.61	11.61	-0.51%	38,120
Jul 21, 2026	12.00	12.00	11.65	11.67	11.67	-1.19%	22,768
Jul 20, 2026	11.85	11.99	11.75	11.81	11.81	-0.34%	11,603
Jul 17, 2026	11.80	12.04	11.75	11.85	11.85	0.59%	24,385
Jul 16, 2026	11.94	12.24	11.72	11.78	11.78	-1.01%	35,875
Jul 15, 2026	11.80	12.09	11.80	11.90	11.90	-	23,782
Jul 14, 2026	11.77	12.10	11.70	11.90	11.90	-0.67%	53,823
Jul 13, 2026	12.00	12.12	11.87	11.98	11.98	0.93%	8,534
Jul 10, 2026	11.84	12.17	11.83	11.87	11.87	0.34%	26,204
Jul 9, 2026	12.10	12.10	11.66	11.83	11.83	-0.50%	57,193
Jul 8, 2026	12.25	12.25	11.60	11.89	11.89	-1.41%	74,434
Jul 7, 2026	12.00	12.20	11.34	12.06	12.06	-	158,941
Jul 6, 2026	12.40	12.40	12.05	12.06	12.06	-0.99%	18,318
Jul 3, 2026	12.39	12.41	12.13	12.18	12.18	0.50%	12,685
Jul 2, 2026	12.40	12.40	12.02	12.12	12.12	0.33%	32,806
Jul 1, 2026	12.40	12.40	11.93	12.08	12.08	0.50%	45,164
Jun 30, 2026	12.90	12.90	11.93	12.02	12.02	-1.64%	31,770
Jun 29, 2026	12.43	12.43	12.14	12.22	12.22	-0.57%	18,741
Jun 25, 2026	12.50	12.93	12.25	12.29	12.29	-1.68%	46,859
Jun 24, 2026	12.06	12.54	12.06	12.50	12.50	0.97%	16,096
Jun 23, 2026	12.07	12.53	12.07	12.38	12.38	-	18,742
Jun 22, 2026	12.25	12.70	12.25	12.38	12.38	-0.08%	41,497
Jun 19, 2026	12.50	12.52	12.20	12.39	12.39	-1.51%	34,988
Jun 18, 2026	12.69	12.70	12.36	12.58	12.58	1.13%	29,011
Jun 17, 2026	12.45	12.69	12.35	12.44	12.44	-1.27%	52,825
Jun 16, 2026	12.40	12.89	12.35	12.60	12.60	0.72%	44,190
Jun 15, 2026	12.15	13.06	12.15	12.51	12.51	2.63%	49,722
Jun 12, 2026	12.35	12.35	11.76	12.19	12.19	3.66%	51,830
Jun 11, 2026	11.65	12.30	11.65	11.76	11.76	-3.53%	57,682
Jun 10, 2026	12.91	12.91	12.11	12.19	12.19	-4.24%	43,616
Jun 9, 2026	12.95	13.09	12.60	12.73	12.73	0.71%	29,373
Jun 8, 2026	12.52	13.18	12.27	12.64	12.64	-0.94%	92,673
Jun 5, 2026	13.24	13.24	12.63	12.76	12.76	-2.60%	51,304
Jun 4, 2026	13.02	13.32	12.99	13.10	13.10	-0.08%	57,351
Jun 3, 2026	13.61	13.78	12.98	13.11	13.11	-2.46%	97,170
Jun 2, 2026	12.47	14.39	12.14	13.44	13.44	10.80%	327,672
Jun 1, 2026	12.60	12.89	12.01	12.13	12.13	-4.64%	49,701
May 29, 2026	12.80	13.05	12.30	12.72	12.72	-0.31%	188,959
May 27, 2026	11.51	13.00	11.00	12.76	12.76	10.29%	58,097
May 26, 2026	11.67	11.89	11.46	11.57	11.57	-0.43%	21,201
May 25, 2026	11.98	11.98	11.46	11.62	11.62	-1.02%	40,228
May 22, 2026	11.85	11.86	11.61	11.74	11.74	-0.51%	25,061
May 21, 2026	11.58	11.99	11.58	11.80	11.80	1.90%	39,866