Australia markets closed

HCL Infosystems Limited (500179.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202318.7918.9017.6818.1518.15627,234
07 Dec 202317.4918.8017.0718.5618.561,467,359
06 Dec 202317.2817.4917.0017.3217.32487,379
05 Dec 202317.4017.4517.2117.2617.26236,525
04 Dec 202317.7117.9017.0917.3517.35121,587
01 Dec 202317.0117.2917.0017.0917.0988,552
30 Nov 202317.5717.8316.9517.0417.04411,765
29 Nov 202317.0917.1916.8616.9916.99207,772
28 Nov 202316.9617.2416.9016.9416.94100,032
27 Nov 202316.9516.9516.9516.9516.95-
24 Nov 202317.4817.5916.9016.9516.95235,341
22 Nov 202316.7717.8116.7717.7017.70754,779
21 Nov 202317.9017.9016.9316.9716.97197,461
20 Nov 202318.1718.2517.2517.5917.59313,053
17 Nov 202317.1517.8116.8617.8117.81966,420
16 Nov 202316.3016.9716.1516.9716.97469,446
15 Nov 202316.1316.3416.0116.1716.17102,044
14 Nov 2023------
13 Nov 202316.1416.3016.0016.0416.0485,930
10 Nov 202316.1516.1815.6015.9515.95109,161
09 Nov 202316.0916.3415.9016.0616.0685,414
08 Nov 202316.0016.4016.0016.1116.1118,126
07 Nov 202316.5016.9515.9016.0116.01108,762
06 Nov 202316.1016.3016.0016.2016.2058,646
03 Nov 202316.7016.7015.9016.0516.0570,462
02 Nov 202315.4016.1115.4016.1116.11294,752
01 Nov 202315.5015.5315.1315.3515.3543,676
31 Oct 202315.6215.7415.3515.5015.5043,854
30 Oct 202315.4015.6415.2015.5115.5161,074
27 Oct 202315.1915.2014.8015.2015.20139,720
26 Oct 202314.8015.0514.2015.0015.0095,275
25 Oct 202315.0815.5014.5014.9414.9492,266
24 Oct 2023------
23 Oct 202315.9915.9915.0815.0815.0891,955
20 Oct 202316.0016.0015.8015.8715.8755,629
19 Oct 202316.1016.1015.8015.9915.9929,245
18 Oct 202316.0516.2515.9115.9915.9935,390
17 Oct 202316.2516.2516.0016.0916.0944,773
16 Oct 202316.3516.3516.0216.1016.1054,719
13 Oct 202316.4016.4016.1016.2016.2051,664
12 Oct 202316.2416.4016.2316.2416.2461,129
11 Oct 202315.7616.4015.7616.2316.2322,219
10 Oct 202315.6716.3415.5016.0016.0045,558
09 Oct 202316.2116.2115.5515.6915.6997,822
06 Oct 202316.1216.4916.1016.2216.2233,977
05 Oct 202316.0616.6016.0016.3016.3096,407
04 Oct 202316.7416.7416.0016.2816.2824,882
03 Oct 202316.7516.7516.2516.4016.4030,545
02 Oct 2023------
29 Sept 202316.7516.8915.9316.6816.68154,086
28 Sept 202316.9017.0016.7116.7616.7662,411
27 Sept 202316.8716.9916.4016.8016.8069,581
26 Sept 202316.9017.1516.7716.8716.8779,712
25 Sept 202317.2017.3517.0517.0517.0543,858
22 Sept 202317.1017.4917.0517.1217.1220,777
21 Sept 202317.0518.0017.0517.1117.11130,222
20 Sept 202317.3517.5017.0017.3017.3083,615
19 Sept 2023------
18 Sept 202317.2417.7017.0017.1717.17121,710
15 Sept 202318.0018.0017.3517.5917.5924,275
14 Sept 202317.1317.9417.0017.3117.3171,744
13 Sept 202317.7418.0016.9017.3217.3261,150
12 Sept 202318.3518.5017.3917.3917.39135,988
11 Sept 202318.5018.8918.2218.3018.30123,377
08 Sept 202318.5618.9018.2018.4318.43265,263
07 Sept 202318.3018.8018.3018.6718.6769,856
06 Sept 202318.4018.8018.4018.6018.60110,950
05 Sept 202319.0619.4518.6018.7618.76264,049
01 Sept 202318.4718.4718.0018.1318.13148,684
31 Aug 202318.5018.5018.0018.0618.0658,178
30 Aug 202318.0018.6017.9518.0118.01110,426
29 Aug 202318.0718.4017.9017.9917.9949,136
28 Aug 202317.9918.6017.1618.0318.03120,543
25 Aug 202318.0018.4917.5017.9117.9144,229
24 Aug 202317.3118.2517.3118.1218.12203,267
23 Aug 202317.6517.8017.4617.5817.5865,747
22 Aug 202317.4517.8517.4317.4817.4823,677
21 Aug 202317.5317.8816.8017.3817.38140,005
18 Aug 202317.9618.3017.4017.5317.5368,145
17 Aug 202317.8518.5017.7517.9617.9653,385
16 Aug 202317.5118.9017.3917.8517.85164,555
15 Aug 2023------
14 Aug 202318.3918.5917.9018.3018.3058,413
11 Aug 202319.5019.5018.5618.7818.78269,971
10 Aug 202319.0119.9018.8219.1119.11426,121
09 Aug 202318.3619.4018.3619.2419.24218,338
08 Aug 202319.3019.3018.1218.5918.59478,094
07 Aug 202320.3520.8018.7519.3119.31653,277
04 Aug 202318.0020.3517.5020.3520.352,113,474
03 Aug 202316.0917.4015.9016.9616.96584,902
02 Aug 202316.3516.4915.7515.9315.93213,423
01 Aug 202316.5516.7016.2016.2516.25200,443
31 July 202316.0116.5016.0116.4216.42175,331
28 July 202316.7316.7316.0116.1216.12139,078
27 July 202316.8217.3016.3416.4416.44292,385
26 July 202317.0117.4016.7616.8916.89138,413
25 July 202316.7017.4916.7017.0917.09182,077
24 July 202316.3117.4516.3116.5416.54305,367
21 July 202315.9616.4515.6016.2116.21410,219
20 July 202316.7016.7015.6015.7315.731,250,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...