HCL Infosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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