Mail

500179.BO - HCL Infosystems Limited

YHD - YHD Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	12.96	14.03	12.96	13.42	13.42	378,481
25 May 2023	12.88	13.18	12.88	13.02	13.02	62,049
24 May 2023	13.25	13.30	13.01	13.06	13.06	157,434
23 May 2023	13.01	13.25	12.90	13.06	13.06	188,882
22 May 2023	13.45	13.45	12.93	12.95	12.95	122,286
19 May 2023	13.71	13.75	13.30	13.34	13.34	117,337
18 May 2023	14.00	14.35	13.60	13.66	13.66	112,325
17 May 2023	13.16	14.35	13.16	14.00	14.00	559,688
16 May 2023	13.20	13.31	13.14	13.19	13.19	20,194
15 May 2023	13.18	13.27	13.02	13.17	13.17	35,747
12 May 2023	13.25	13.33	13.01	13.19	13.19	57,436
11 May 2023	13.26	13.44	13.20	13.25	13.25	74,435
10 May 2023	13.14	13.48	13.11	13.29	13.29	53,391
09 May 2023	13.44	13.54	13.20	13.32	13.32	65,611
08 May 2023	13.39	13.50	13.23	13.32	13.32	105,244
05 May 2023	13.38	13.58	13.26	13.33	13.33	57,705
04 May 2023	13.31	13.60	13.25	13.38	13.38	121,701
03 May 2023	13.33	13.40	13.02	13.27	13.27	42,525
02 May 2023	13.31	13.40	13.23	13.28	13.28	68,713
01 May 2023	-	-	-	-	-	-
28 Apr 2023	13.15	13.40	13.15	13.19	13.19	101,415
27 Apr 2023	13.17	13.39	13.10	13.15	13.15	107,537
26 Apr 2023	13.59	13.59	13.01	13.17	13.17	61,768
25 Apr 2023	12.91	13.29	12.91	13.09	13.09	30,000
24 Apr 2023	13.11	13.39	12.97	13.07	13.07	69,560
21 Apr 2023	13.15	13.59	12.76	13.11	13.11	95,412
20 Apr 2023	13.69	13.70	13.30	13.36	13.36	98,852
19 Apr 2023	13.03	13.80	13.03	13.38	13.38	128,853
18 Apr 2023	13.13	13.34	13.12	13.22	13.22	23,535
17 Apr 2023	13.20	13.35	12.90	13.13	13.13	84,184
14 Apr 2023	-	-	-	-	-	-
13 Apr 2023	13.00	13.30	13.00	13.26	13.26	66,685
12 Apr 2023	13.05	13.34	13.05	13.25	13.25	33,170
11 Apr 2023	13.40	13.48	13.05	13.21	13.21	36,914
10 Apr 2023	13.26	13.39	12.92	13.10	13.10	27,763
06 Apr 2023	13.11	13.34	12.85	13.13	13.13	49,129
05 Apr 2023	13.50	13.50	12.80	12.92	12.92	58,511
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	12.39	12.59	12.02	12.48	12.48	101,972
31 Mar 2023	12.19	12.34	11.72	12.00	12.00	116,375
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	11.60	12.69	11.60	11.75	11.75	97,991
28 Mar 2023	11.75	11.89	11.06	11.35	11.35	332,742
27 Mar 2023	12.42	12.60	11.75	11.86	11.86	240,205
24 Mar 2023	12.74	12.80	12.43	12.47	12.47	113,955
23 Mar 2023	12.59	13.05	12.59	12.67	12.67	97,717
22 Mar 2023	12.51	12.95	12.51	12.71	12.71	226,665
21 Mar 2023	12.60	13.17	12.50	12.51	12.51	179,948
20 Mar 2023	13.00	13.05	12.20	12.70	12.70	206,833
17 Mar 2023	13.09	13.38	13.01	13.09	13.09	96,350
16 Mar 2023	13.90	13.90	13.01	13.07	13.07	83,355
15 Mar 2023	13.30	13.58	13.18	13.21	13.21	125,057
14 Mar 2023	13.27	13.59	13.15	13.30	13.30	104,522
13 Mar 2023	13.72	13.99	13.17	13.42	13.42	144,487
10 Mar 2023	13.80	13.95	13.70	13.82	13.82	57,476
09 Mar 2023	13.76	14.30	13.75	13.90	13.90	111,266
08 Mar 2023	13.75	14.23	13.56	13.83	13.83	117,652
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	14.25	14.25	13.71	13.75	13.75	110,326
03 Mar 2023	13.80	14.15	13.75	13.81	13.81	120,480
02 Mar 2023	14.00	14.05	13.62	13.80	13.80	115,933
01 Mar 2023	13.16	14.15	13.16	14.03	14.03	58,714
28 Feb 2023	13.35	13.50	13.10	13.15	13.15	148,522
27 Feb 2023	14.00	14.00	13.10	13.35	13.35	113,353
24 Feb 2023	13.65	14.00	13.55	13.70	13.70	88,928
23 Feb 2023	14.40	14.40	13.55	13.75	13.75	107,894
22 Feb 2023	13.95	14.20	13.70	13.80	13.80	99,001
21 Feb 2023	14.30	14.50	14.00	14.15	14.15	93,750
17 Feb 2023	14.90	14.90	14.35	14.50	14.50	45,431
16 Feb 2023	14.55	14.75	14.50	14.55	14.55	59,563
15 Feb 2023	15.05	15.05	14.40	14.50	14.50	132,561
14 Feb 2023	14.90	15.15	14.70	14.90	14.90	85,040
13 Feb 2023	15.35	15.35	14.90	15.00	15.00	85,451
10 Feb 2023	15.00	15.30	15.00	15.15	15.15	61,196
09 Feb 2023	15.60	15.60	15.05	15.20	15.20	68,829
08 Feb 2023	15.10	15.50	15.05	15.20	15.20	82,894
07 Feb 2023	15.20	15.45	14.90	15.15	15.15	150,787
06 Feb 2023	15.15	15.65	15.15	15.25	15.25	96,448
03 Feb 2023	15.35	15.70	15.15	15.45	15.45	110,574
02 Feb 2023	15.40	15.90	15.35	15.50	15.50	44,190
01 Feb 2023	15.90	16.45	15.25	15.60	15.60	93,974
31 Jan 2023	15.35	16.30	15.35	15.95	15.95	150,193
30 Jan 2023	15.20	15.90	15.20	15.45	15.45	100,338
27 Jan 2023	15.70	15.80	15.25	15.45	15.45	75,879
26 Jan 2023	15.65	15.65	15.65	15.65	15.65	-
25 Jan 2023	16.00	16.10	15.60	15.65	15.65	162,729
24 Jan 2023	15.80	16.20	15.80	15.95	15.95	140,893
23 Jan 2023	16.40	16.40	15.70	15.80	15.80	77,971
20 Jan 2023	16.60	16.60	15.75	16.00	16.00	160,806
19 Jan 2023	16.10	16.50	16.10	16.35	16.35	99,616
18 Jan 2023	16.40	16.80	16.15	16.35	16.35	105,440
17 Jan 2023	16.75	16.75	16.40	16.45	16.45	95,015
13 Jan 2023	16.55	16.85	16.50	16.65	16.65	113,728
12 Jan 2023	16.90	17.00	16.30	16.50	16.50	137,636
11 Jan 2023	17.30	17.55	16.60	16.75	16.75	243,762
10 Jan 2023	16.75	17.50	16.45	17.30	17.30	339,371
09 Jan 2023	16.75	16.90	16.40	16.45	16.45	47,442
06 Jan 2023	16.75	16.85	16.10	16.30	16.30	178,264
05 Jan 2023	16.15	17.40	16.15	16.60	16.60	275,362
04 Jan 2023	16.80	17.00	16.35	16.40	16.40	114,968
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...