HCL Infosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	9.71	10.28	9.71	10.08	10.08	-1.47%	53,161
Sep 30, 2026	10.16	10.36	10.05	10.23	10.23	0.69%	26,661
Sep 29, 2026	10.48	10.48	10.02	10.16	10.16	0.69%	22,022
Sep 28, 2026	10.66	10.66	9.95	10.09	10.09	-4.36%	60,106
Sep 25, 2026	10.90	10.90	10.52	10.55	10.55	0.29%	22,822
Sep 24, 2026	10.99	11.07	10.31	10.52	10.52	-3.75%	52,234
Sep 23, 2026	10.74	11.08	10.74	10.93	10.93	0.83%	41,514
Sep 22, 2026	10.73	11.25	10.64	10.84	10.84	1.03%	69,456
Sep 21, 2026	10.80	11.20	10.65	10.73	10.73	2.39%	135,942
Sep 18, 2026	10.20	10.59	10.15	10.48	10.48	4.07%	78,754
Sep 17, 2026	9.98	10.22	9.98	10.07	10.07	0.70%	31,256
Sep 16, 2026	10.00	10.16	9.91	10.00	10.00	-0.70%	23,545
Sep 15, 2026	10.26	10.36	10.00	10.07	10.07	0.10%	33,253
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%	56,190
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%	53,559
Jul 23, 2026	11.50	11.87	11.43	11.50	11.50	-0.95%	32,666