HCL Infosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	12.08	12.08	11.50	11.58	11.58	-0.86%	34,259
May 19, 2026	11.38	12.25	11.38	11.68	11.68	0.86%	71,282
May 18, 2026	11.75	11.75	11.34	11.58	11.58	-2.11%	24,660
May 15, 2026	12.00	12.00	11.49	11.83	11.83	-0.42%	73,617
May 14, 2026	12.20	12.20	11.78	11.88	11.88	0.68%	42,578
May 13, 2026	11.42	11.90	11.42	11.80	11.80	2.16%	52,247
May 12, 2026	12.00	12.09	11.50	11.55	11.55	-4.70%	88,470
May 11, 2026	12.35	12.47	11.95	12.12	12.12	-0.98%	63,206
May 8, 2026	12.20	12.41	12.16	12.24	12.24	0.16%	26,696
May 7, 2026	12.50	12.50	12.20	12.22	12.22	-0.81%	42,653
May 6, 2026	12.20	12.80	12.15	12.32	12.32	1.57%	101,691
May 5, 2026	12.25	12.44	12.02	12.13	12.13	-0.98%	24,044
May 4, 2026	11.82	12.68	11.82	12.25	12.25	-	101,520
Apr 30, 2026	12.08	12.44	12.08	12.25	12.25	-0.89%	20,329
Apr 29, 2026	12.11	13.00	12.11	12.36	12.36	0.41%	20,375
Apr 28, 2026	12.30	12.70	12.25	12.31	12.31	-1.44%	36,194
Apr 27, 2026	13.25	13.25	12.39	12.49	12.49	-0.72%	53,839
Apr 24, 2026	13.09	13.09	12.55	12.58	12.58	-1.10%	29,893
Apr 23, 2026	12.99	13.00	12.70	12.72	12.72	-1.62%	47,178
Apr 22, 2026	12.99	12.99	12.46	12.93	12.93	1.73%	28,381
Apr 21, 2026	12.46	13.00	12.46	12.71	12.71	0.24%	31,174
Apr 20, 2026	13.14	13.18	12.57	12.68	12.68	-2.98%	56,554
Apr 17, 2026	13.48	13.48	12.76	13.07	13.07	-0.23%	80,599
Apr 16, 2026	12.79	13.26	12.76	13.10	13.10	4.72%	93,421
Apr 15, 2026	12.06	12.60	12.06	12.51	12.51	3.22%	46,859
Apr 13, 2026	12.30	12.30	11.87	12.12	12.12	-2.10%	43,252
Apr 10, 2026	12.80	12.80	12.34	12.38	12.38	1.14%	11,887
Apr 9, 2026	12.88	12.89	12.10	12.24	12.24	-1.69%	19,232
Apr 8, 2026	12.98	12.98	12.41	12.45	12.45	4.71%	29,948
Apr 7, 2026	12.50	12.50	11.86	11.89	11.89	2.15%	33,205
Apr 6, 2026	11.69	12.11	11.24	11.64	11.64	0.78%	113,062
Apr 2, 2026	10.61	11.84	9.95	11.55	11.55	8.15%	54,894
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