HCL Infosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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