HCL Infosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.09	10.12	9.94	10.06	10.06	-0.40%	40,906
Sep 10, 2026	10.16	10.25	10.01	10.10	10.10	-0.10%	74,786
Sep 9, 2026	10.15	10.35	9.91	10.11	10.11	-0.39%	32,507
Sep 8, 2026	9.99	10.20	9.99	10.15	10.15	1.20%	41,012
Sep 7, 2026	10.28	10.28	9.99	10.03	10.03	-0.59%	29,314
Sep 4, 2026	10.06	10.34	9.94	10.09	10.09	-2.04%	140,674
Sep 3, 2026	10.35	10.52	9.91	10.30	10.30	-0.19%	49,735
Sep 2, 2026	10.41	10.85	10.22	10.32	10.32	-2.18%	35,221
Sep 1, 2026	10.63	10.99	10.45	10.55	10.55	-1.12%	13,766
Aug 31, 2026	10.78	10.95	10.10	10.67	10.67	-1.02%	170,942
Aug 28, 2026	10.98	10.98	10.70	10.78	10.78	-0.19%	17,325
Aug 27, 2026	10.83	11.21	10.78	10.80	10.80	-0.37%	45,714
Aug 26, 2026	11.25	11.49	10.76	10.84	10.84	-1.63%	39,052
Aug 25, 2026	11.00	11.21	10.91	11.02	11.02	1.10%	35,768
Aug 24, 2026	11.14	11.20	10.80	10.90	10.90	-1.80%	56,172
Aug 21, 2026	11.02	11.29	11.02	11.10	11.10	-0.18%	18,588
Aug 20, 2026	11.30	11.40	11.07	11.12	11.12	-1.42%	34,447
Aug 19, 2026	11.30	11.45	11.22	11.28	11.28	-0.62%	9,032
Aug 18, 2026	11.50	11.50	11.25	11.35	11.35	0.89%	24,327
Aug 17, 2026	11.34	11.45	11.17	11.25	11.25	-0.71%	43,909
Aug 14, 2026	11.45	11.53	11.25	11.33	11.33	-2.33%	21,201
Aug 13, 2026	11.95	11.95	11.40	11.60	11.60	-1.02%	27,751
Aug 12, 2026	11.30	11.90	11.30	11.72	11.72	2.36%	53,683
Aug 11, 2026	11.74	11.74	11.40	11.45	11.45	-	38,326
Aug 10, 2026	11.65	11.65	11.34	11.45	11.45	0.17%	20,449
Aug 7, 2026	11.31	11.66	11.16	11.43	11.43	-1.55%	52,123
Aug 6, 2026	11.52	11.79	11.50	11.61	11.61	0.09%	18,097
Aug 5, 2026	11.99	12.14	11.56	11.60	11.60	-0.09%	27,367
Aug 4, 2026	11.66	11.80	11.60	11.61	11.61	-	27,256
Aug 3, 2026	11.25	11.77	11.25	11.61	11.61	1.49%	60,129
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