500179.BO - HCL Infosystems Limited

YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 May 202312.9614.0312.9613.4213.42378,481
25 May 202312.8813.1812.8813.0213.0262,049
24 May 202313.2513.3013.0113.0613.06157,434
23 May 202313.0113.2512.9013.0613.06188,882
22 May 202313.4513.4512.9312.9512.95122,286
19 May 202313.7113.7513.3013.3413.34117,337
18 May 202314.0014.3513.6013.6613.66112,325
17 May 202313.1614.3513.1614.0014.00559,688
16 May 202313.2013.3113.1413.1913.1920,194
15 May 202313.1813.2713.0213.1713.1735,747
12 May 202313.2513.3313.0113.1913.1957,436
11 May 202313.2613.4413.2013.2513.2574,435
10 May 202313.1413.4813.1113.2913.2953,391
09 May 202313.4413.5413.2013.3213.3265,611
08 May 202313.3913.5013.2313.3213.32105,244
05 May 202313.3813.5813.2613.3313.3357,705
04 May 202313.3113.6013.2513.3813.38121,701
03 May 202313.3313.4013.0213.2713.2742,525
02 May 202313.3113.4013.2313.2813.2868,713
01 May 2023------
28 Apr 202313.1513.4013.1513.1913.19101,415
27 Apr 202313.1713.3913.1013.1513.15107,537
26 Apr 202313.5913.5913.0113.1713.1761,768
25 Apr 202312.9113.2912.9113.0913.0930,000
24 Apr 202313.1113.3912.9713.0713.0769,560
21 Apr 202313.1513.5912.7613.1113.1195,412
20 Apr 202313.6913.7013.3013.3613.3698,852
19 Apr 202313.0313.8013.0313.3813.38128,853
18 Apr 202313.1313.3413.1213.2213.2223,535
17 Apr 202313.2013.3512.9013.1313.1384,184
14 Apr 2023------
13 Apr 202313.0013.3013.0013.2613.2666,685
12 Apr 202313.0513.3413.0513.2513.2533,170
11 Apr 202313.4013.4813.0513.2113.2136,914
10 Apr 202313.2613.3912.9213.1013.1027,763
06 Apr 202313.1113.3412.8513.1313.1349,129
05 Apr 202313.5013.5012.8012.9212.9258,511
04 Apr 2023------
03 Apr 202312.3912.5912.0212.4812.48101,972
31 Mar 202312.1912.3411.7212.0012.00116,375
30 Mar 2023------
29 Mar 202311.6012.6911.6011.7511.7597,991
28 Mar 202311.7511.8911.0611.3511.35332,742
27 Mar 202312.4212.6011.7511.8611.86240,205
24 Mar 202312.7412.8012.4312.4712.47113,955
23 Mar 202312.5913.0512.5912.6712.6797,717
22 Mar 202312.5112.9512.5112.7112.71226,665
21 Mar 202312.6013.1712.5012.5112.51179,948
20 Mar 202313.0013.0512.2012.7012.70206,833
17 Mar 202313.0913.3813.0113.0913.0996,350
16 Mar 202313.9013.9013.0113.0713.0783,355
15 Mar 202313.3013.5813.1813.2113.21125,057
14 Mar 202313.2713.5913.1513.3013.30104,522
13 Mar 202313.7213.9913.1713.4213.42144,487
10 Mar 202313.8013.9513.7013.8213.8257,476
09 Mar 202313.7614.3013.7513.9013.90111,266
08 Mar 202313.7514.2313.5613.8313.83117,652
07 Mar 2023------
06 Mar 202314.2514.2513.7113.7513.75110,326
03 Mar 202313.8014.1513.7513.8113.81120,480
02 Mar 202314.0014.0513.6213.8013.80115,933
01 Mar 202313.1614.1513.1614.0314.0358,714
28 Feb 202313.3513.5013.1013.1513.15148,522
27 Feb 202314.0014.0013.1013.3513.35113,353
24 Feb 202313.6514.0013.5513.7013.7088,928
23 Feb 202314.4014.4013.5513.7513.75107,894
22 Feb 202313.9514.2013.7013.8013.8099,001
21 Feb 202314.3014.5014.0014.1514.1593,750
17 Feb 202314.9014.9014.3514.5014.5045,431
16 Feb 202314.5514.7514.5014.5514.5559,563
15 Feb 202315.0515.0514.4014.5014.50132,561
14 Feb 202314.9015.1514.7014.9014.9085,040
13 Feb 202315.3515.3514.9015.0015.0085,451
10 Feb 202315.0015.3015.0015.1515.1561,196
09 Feb 202315.6015.6015.0515.2015.2068,829
08 Feb 202315.1015.5015.0515.2015.2082,894
07 Feb 202315.2015.4514.9015.1515.15150,787
06 Feb 202315.1515.6515.1515.2515.2596,448
03 Feb 202315.3515.7015.1515.4515.45110,574
02 Feb 202315.4015.9015.3515.5015.5044,190
01 Feb 202315.9016.4515.2515.6015.6093,974
31 Jan 202315.3516.3015.3515.9515.95150,193
30 Jan 202315.2015.9015.2015.4515.45100,338
27 Jan 202315.7015.8015.2515.4515.4575,879
26 Jan 202315.6515.6515.6515.6515.65-
25 Jan 202316.0016.1015.6015.6515.65162,729
24 Jan 202315.8016.2015.8015.9515.95140,893
23 Jan 202316.4016.4015.7015.8015.8077,971
20 Jan 202316.6016.6015.7516.0016.00160,806
19 Jan 202316.1016.5016.1016.3516.3599,616
18 Jan 202316.4016.8016.1516.3516.35105,440
17 Jan 202316.7516.7516.4016.4516.4595,015
13 Jan 202316.5516.8516.5016.6516.65113,728
12 Jan 202316.9017.0016.3016.5016.50137,636
11 Jan 202317.3017.5516.6016.7516.75243,762
10 Jan 202316.7517.5016.4517.3017.30339,371
09 Jan 202316.7516.9016.4016.4516.4547,442
06 Jan 202316.7516.8516.1016.3016.30178,264
05 Jan 202316.1517.4016.1516.6016.60275,362
04 Jan 202316.8017.0016.3516.4016.40114,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...