Australia markets closed

HCL Infosystems Limited (500179.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202419.4819.4818.8218.9018.9048,145
24 Apr 202419.3019.5019.0019.0919.0917,537
23 Apr 202419.0119.3919.0019.1219.1233,869
22 Apr 202419.6319.7019.0219.1619.1621,232
19 Apr 202418.6819.4118.6819.1819.1830,486
18 Apr 202419.6019.7519.0719.1919.1941,170
17 Apr 2024------
16 Apr 202418.5519.5318.3519.5319.5352,667
15 Apr 202418.9018.9018.2918.6018.60165,342
12 Apr 202419.1319.6018.5619.2519.2568,917
11 Apr 2024------
10 Apr 202419.5419.7019.0519.1019.10111,278
09 Apr 202420.0320.0318.9019.6519.6583,595
08 Apr 202420.0020.2819.5719.7219.72165,791
05 Apr 202420.3320.3319.5319.7719.77136,509
04 Apr 202420.4520.4519.6520.0020.00476,961
03 Apr 202418.6019.5318.2519.4819.48270,226
02 Apr 202418.4518.6118.0018.6118.61110,455
01 Apr 202417.2417.7317.2417.7317.7335,023
28 Mar 202417.8818.1916.7016.8916.89236,758
27 Mar 202418.6818.9917.3017.5317.53178,333
26 Mar 202417.9118.9517.4018.0918.09350,737
25 Mar 2024------
22 Mar 202417.7518.2017.7518.2018.20297,360
21 Mar 202416.2417.3416.2417.3417.34319,656
20 Mar 202416.2016.8916.0016.5216.52228,769
19 Mar 202416.7516.7515.7516.1016.10997,226
18 Mar 202416.5516.5516.5516.5516.556,294
15 Mar 2024------
14 Mar 202415.0215.0215.0215.0215.028,215
13 Mar 202414.3114.3114.3114.3114.3146,947
12 Mar 202413.7514.7013.6313.6313.6349,105
11 Mar 202414.7015.0014.3414.3414.3439,718
08 Mar 2024------
07 Mar 202414.6015.5014.4415.0915.0966,436
06 Mar 202415.0015.4114.8515.2015.20107,287
05 Mar 202415.7616.5515.4015.6315.6359,539
04 Mar 202416.1016.5415.9016.0816.0850,809
01 Mar 202416.0016.7616.0016.6316.6337,436
29 Feb 202415.7816.5015.6016.0016.0026,623
28 Feb 202416.7516.8516.0816.1216.1237,147
27 Feb 202417.6117.6116.8016.9216.9294,043
26 Feb 202417.2218.1917.1517.6117.6117,015
23 Feb 202418.0018.3517.0017.5417.5444,506
22 Feb 202418.1118.8017.5617.7517.7546,534
21 Feb 202418.5719.4918.2218.4818.4823,890
20 Feb 202418.7819.5518.7818.9518.9517,892
16 Feb 202418.0019.4118.0019.3219.3285,615
15 Feb 202418.2118.8517.8718.4918.4968,341
14 Feb 202417.1118.9017.1118.8118.8167,560
13 Feb 202418.1018.6017.7718.0018.00141,164
12 Feb 202419.2019.6718.7018.7018.70114,538
09 Feb 202420.0020.9019.6719.6819.68105,647
08 Feb 202421.0022.2220.1520.7020.70118,942
07 Feb 202419.8021.8119.8021.2121.21101,119
06 Feb 202421.0021.7320.7920.7920.79208,376
05 Feb 202422.0023.0021.8821.8821.88112,752
02 Feb 202423.0323.6023.0323.0323.03114,443
01 Feb 202424.3124.6024.2424.2424.24111,908
31 Jan 202426.6926.6925.2625.5125.51586,161
30 Jan 202425.3025.5823.6025.5825.581,132,977
29 Jan 202423.4324.4023.2824.3724.37940,092
26 Jan 202423.2523.2523.2523.2523.25-
25 Jan 202422.8423.5622.6623.2523.25753,670
24 Jan 202423.0323.0322.1622.4422.44255,365
23 Jan 202424.4924.4922.6622.6622.66365,874
22 Jan 202423.5323.5323.5323.5323.53-
19 Jan 202423.5323.5323.5323.5323.53680,818
18 Jan 202422.3522.4122.0622.4122.41957,634
17 Jan 202421.7121.9021.2921.3521.35269,039
16 Jan 202422.7522.7521.6021.8921.89610,017
12 Jan 202422.3722.8622.0722.3722.37571,622
11 Jan 202422.8322.9321.6522.0722.07201,764
10 Jan 202422.7323.6621.8922.2422.24469,521
09 Jan 202423.7523.7922.6022.7622.76433,065
08 Jan 202423.7223.9522.7923.0323.03440,794
05 Jan 202424.6124.7222.7723.3423.341,287,538
04 Jan 202422.1824.1222.0524.1224.121,478,349
03 Jan 202420.9422.5420.3521.9321.931,214,424
02 Jan 202421.3421.3420.0020.7920.79244,246
29 Dec 202321.2421.3020.1520.3020.30422,620
28 Dec 202321.3021.5520.5621.0021.00446,189
27 Dec 202322.3422.3420.7621.2921.29427,356
26 Dec 202322.3122.9521.3522.0122.01952,034
22 Dec 202320.1121.9819.9021.8621.86903,615
21 Dec 202318.9020.2818.7619.9919.99793,901
20 Dec 202319.5021.1518.4318.9118.911,766,653
19 Dec 202320.1620.7019.4019.5519.55749,212
18 Dec 202319.6120.5618.9320.0520.051,449,359
15 Dec 202318.5419.7018.2519.2519.25629,708
14 Dec 202318.6918.8018.2018.2418.24152,356
13 Dec 202318.4918.6018.3018.3418.34649,508
12 Dec 202318.4718.4717.6518.2018.20238,406
11 Dec 202318.4418.7418.1118.1818.18244,470
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...