YHD - Delayed Quote USD

HCL Infosystems Limited (500179.BO)

- - (-)
As of June 28 at 6:07 PM EDT. Market Open.
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Jul 23, 2024 16.64 16.99 16.51 16.69 16.69 167,591
Jul 22, 2024 16.87 17.09 16.60 16.64 16.64 91,797
Jul 19, 2024 17.22 17.22 16.70 16.82 16.82 51,843
Jul 18, 2024 16.80 17.14 16.80 16.88 16.88 95,121
Jul 16, 2024 17.35 17.60 17.08 17.27 17.27 54,647
Jul 15, 2024 17.60 17.60 16.80 17.15 17.15 187,977
Jul 12, 2024 16.58 17.27 16.58 17.25 17.25 102,496
Jul 11, 2024 16.84 16.84 16.40 16.45 16.45 36,545
Jul 10, 2024 16.65 16.88 16.40 16.53 16.53 58,069
Jul 9, 2024 16.72 16.76 16.40 16.65 16.65 102,858
Jul 8, 2024 17.22 17.22 16.40 16.76 16.76 158,926
Jul 5, 2024 16.94 17.00 16.70 16.95 16.95 87,048
Jul 3, 2024 17.10 17.10 16.78 16.96 16.96 17,814
Jul 2, 2024 17.10 17.10 16.75 16.88 16.88 70,912
Jul 1, 2024 16.76 17.19 16.76 16.91 16.91 65,752
Jun 28, 2024 17.24 17.24 16.89 16.95 16.95 40,162
Jun 27, 2024 17.05 17.35 16.86 16.92 16.92 30,052
Jun 26, 2024 17.39 17.40 17.05 17.06 17.06 51,799
Jun 25, 2024 17.12 17.35 17.12 17.17 17.17 43,146
Jun 24, 2024 17.40 17.40 17.11 17.16 17.16 51,062
Jun 21, 2024 17.26 17.70 17.26 17.32 17.32 39,777
Jun 20, 2024 17.63 17.65 17.10 17.30 17.30 82,282
Jun 18, 2024 17.80 18.10 17.25 17.68 17.68 81,537
Jun 14, 2024 18.21 18.21 17.10 17.71 17.71 79,062
Jun 13, 2024 17.40 17.55 17.19 17.46 17.46 136,980
Jun 12, 2024 17.28 17.40 17.10 17.36 17.36 113,186
Jun 11, 2024 17.30 17.35 16.45 17.26 17.26 66,852
Jun 10, 2024 17.30 17.45 17.00 17.23 17.23 155,103
Jun 7, 2024 17.10 17.44 17.10 17.15 17.15 42,583
Jun 6, 2024 17.26 17.26 16.80 17.09 17.09 73,239
Jun 5, 2024 16.15 16.94 15.60 16.92 16.92 83,443
Jun 4, 2024 17.19 17.19 16.13 16.14 16.14 211,527
Jun 3, 2024 17.83 17.83 16.93 16.97 16.97 136,004
May 31, 2024 17.01 17.20 16.90 16.99 16.99 12,604
May 30, 2024 17.22 17.25 16.96 17.01 17.01 141,893
May 29, 2024 17.63 17.99 17.20 17.26 17.26 147,360
May 28, 2024 17.95 18.09 17.62 17.80 17.80 35,972
May 24, 2024 17.90 18.39 17.80 17.92 17.92 41,332
May 23, 2024 17.82 18.25 17.40 17.59 17.59 54,031
May 22, 2024 17.99 18.75 17.90 17.96 17.96 114,623
May 21, 2024 18.72 18.72 17.80 17.93 17.93 105,401
May 17, 2024 17.92 17.92 17.92 17.92 17.92 137,564
May 16, 2024 17.22 17.39 16.80 17.07 17.07 34,800
May 15, 2024 17.30 17.80 17.00 17.12 17.12 64,701
May 14, 2024 17.59 17.65 17.15 17.36 17.36 19,334
May 13, 2024 17.40 17.50 17.05 17.29 17.29 59,049
May 10, 2024 17.44 17.80 17.30 17.40 17.40 10,212
May 9, 2024 18.19 18.19 17.40 17.44 17.44 44,166
May 8, 2024 18.25 18.25 17.75 17.83 17.83 42,721
May 7, 2024 18.39 18.50 17.70 18.00 18.00 33,155
May 6, 2024 18.78 18.78 18.00 18.05 18.05 30,564
May 3, 2024 19.00 19.15 18.62 18.78 18.78 47,311
May 2, 2024 18.53 19.10 18.53 18.85 18.85 66,137
Apr 30, 2024 18.60 19.10 18.58 18.90 18.90 173,112
Apr 29, 2024 18.95 19.19 18.60 18.75 18.75 17,404
Apr 26, 2024 19.10 19.10 18.76 18.91 18.91 19,440
Apr 25, 2024 19.48 19.48 18.82 18.90 18.90 48,145
Apr 24, 2024 19.30 19.50 19.00 19.09 19.09 17,537
Apr 23, 2024 19.01 19.39 19.00 19.12 19.12 33,869
Apr 22, 2024 19.63 19.70 19.02 19.16 19.16 21,232
Apr 19, 2024 18.68 19.41 18.68 19.18 19.18 30,486
Apr 18, 2024 19.60 19.75 19.07 19.19 19.19 41,170
Apr 16, 2024 18.55 19.53 18.35 19.53 19.53 52,667
Apr 15, 2024 18.90 18.90 18.29 18.60 18.60 165,342
Apr 12, 2024 19.13 19.60 18.56 19.25 19.25 68,917
Apr 10, 2024 19.54 19.70 19.05 19.10 19.10 111,278
Apr 9, 2024 20.03 20.03 18.90 19.65 19.65 83,595
Apr 8, 2024 20.00 20.28 19.57 19.72 19.72 165,791
Apr 5, 2024 20.33 20.33 19.53 19.77 19.77 136,509
Apr 4, 2024 20.45 20.45 19.65 20.00 20.00 476,961
Apr 3, 2024 18.60 19.53 18.25 19.48 19.48 270,226
Apr 2, 2024 18.45 18.61 18.00 18.61 18.61 110,455
Apr 1, 2024 17.24 17.73 17.24 17.73 17.73 35,023
Mar 28, 2024 17.88 18.19 16.70 16.89 16.89 236,758
Mar 27, 2024 18.68 18.99 17.30 17.53 17.53 178,333
Mar 26, 2024 17.91 18.95 17.40 18.09 18.09 350,737
Mar 22, 2024 17.75 18.20 17.75 18.20 18.20 297,360
Mar 21, 2024 16.24 17.34 16.24 17.34 17.34 319,656
Mar 20, 2024 16.20 16.89 16.00 16.52 16.52 228,769
Mar 19, 2024 16.75 16.75 15.75 16.10 16.10 997,226
Mar 18, 2024 16.55 16.55 16.55 16.55 16.55 6,294
Mar 14, 2024 15.02 15.02 15.02 15.02 15.02 8,215
Mar 13, 2024 14.31 14.31 14.31 14.31 14.31 46,947
Mar 12, 2024 13.75 14.70 13.63 13.63 13.63 49,105
Mar 11, 2024 14.70 15.00 14.34 14.34 14.34 39,718
Mar 7, 2024 14.60 15.50 14.44 15.09 15.09 66,436
Mar 6, 2024 15.00 15.41 14.85 15.20 15.20 107,287
Mar 5, 2024 15.76 16.55 15.40 15.63 15.63 59,539
Mar 4, 2024 16.10 16.54 15.90 16.08 16.08 50,809
Mar 1, 2024 16.00 16.76 16.00 16.63 16.63 37,436
Feb 29, 2024 15.78 16.50 15.60 16.00 16.00 26,623
Feb 28, 2024 16.75 16.85 16.08 16.12 16.12 37,147
Feb 27, 2024 17.61 17.61 16.80 16.92 16.92 94,043
Feb 26, 2024 17.22 18.19 17.15 17.61 17.61 17,015
Feb 23, 2024 18.00 18.35 17.00 17.54 17.54 44,506
Feb 22, 2024 18.11 18.80 17.56 17.75 17.75 46,534
Feb 21, 2024 18.57 19.49 18.22 18.48 18.48 23,890
Feb 20, 2024 18.78 19.55 18.78 18.95 18.95 17,892
Feb 16, 2024 18.00 19.41 18.00 19.32 19.32 85,615
Feb 15, 2024 18.21 18.85 17.87 18.49 18.49 68,341
Feb 14, 2024 17.11 18.90 17.11 18.81 18.81 67,560
Feb 13, 2024 18.10 18.60 17.77 18.00 18.00 141,164
Feb 12, 2024 19.20 19.67 18.70 18.70 18.70 114,538
Feb 9, 2024 20.00 20.90 19.67 19.68 19.68 105,647
Feb 8, 2024 21.00 22.22 20.15 20.70 20.70 118,942
Feb 7, 2024 19.80 21.81 19.80 21.21 21.21 101,119
Feb 6, 2024 21.00 21.73 20.79 20.79 20.79 208,376
Feb 5, 2024 22.00 23.00 21.88 21.88 21.88 112,752
Feb 2, 2024 23.03 23.60 23.03 23.03 23.03 114,443
Feb 1, 2024 24.31 24.60 24.24 24.24 24.24 111,908
Jan 31, 2024 26.69 26.69 25.26 25.51 25.51 586,161
Jan 30, 2024 25.30 25.58 23.60 25.58 25.58 1,132,977
Jan 29, 2024 23.43 24.40 23.28 24.37 24.37 940,092
Jan 26, 2024 23.25 23.25 23.25 23.25 23.25 -
Jan 25, 2024 22.84 23.56 22.66 23.25 23.25 753,670
Jan 24, 2024 23.03 23.03 22.16 22.44 22.44 255,365
Jan 23, 2024 24.49 24.49 22.66 22.66 22.66 365,874
Jan 22, 2024 23.53 23.53 23.53 23.53 23.53 -
Jan 19, 2024 23.53 23.53 23.53 23.53 23.53 680,818
Jan 18, 2024 22.35 22.41 22.06 22.41 22.41 957,634
Jan 17, 2024 21.71 21.90 21.29 21.35 21.35 269,039
Jan 16, 2024 22.75 22.75 21.60 21.89 21.89 610,017
Jan 12, 2024 22.37 22.86 22.07 22.37 22.37 571,622
Jan 11, 2024 22.83 22.93 21.65 22.07 22.07 201,764
Jan 10, 2024 22.73 23.66 21.89 22.24 22.24 469,521
Jan 9, 2024 23.75 23.79 22.60 22.76 22.76 433,065
Jan 8, 2024 23.72 23.95 22.79 23.03 23.03 440,794
Jan 5, 2024 24.61 24.72 22.77 23.34 23.34 1,287,538
Jan 4, 2024 22.18 24.12 22.05 24.12 24.12 1,478,349
Jan 3, 2024 20.94 22.54 20.35 21.93 21.93 1,214,424
Jan 2, 2024 21.34 21.34 20.00 20.79 20.79 244,246
Dec 29, 2023 21.24 21.30 20.15 20.30 20.30 422,620
Dec 28, 2023 21.30 21.55 20.56 21.00 21.00 446,189
Dec 27, 2023 22.34 22.34 20.76 21.29 21.29 427,356
Dec 26, 2023 22.31 22.95 21.35 22.01 22.01 952,034
Dec 22, 2023 20.11 21.98 19.90 21.86 21.86 903,615
Dec 21, 2023 18.90 20.28 18.76 19.99 19.99 793,901
Dec 20, 2023 19.50 21.15 18.43 18.91 18.91 1,766,653
Dec 19, 2023 20.16 20.70 19.40 19.55 19.55 749,212
Dec 18, 2023 19.61 20.56 18.93 20.05 20.05 1,449,359
Dec 15, 2023 18.54 19.70 18.25 19.25 19.25 629,708
Dec 14, 2023 18.69 18.80 18.20 18.24 18.24 152,356
Dec 13, 2023 18.49 18.60 18.30 18.34 18.34 649,508
Dec 12, 2023 18.47 18.47 17.65 18.20 18.20 238,406
Dec 11, 2023 18.44 18.74 18.11 18.18 18.18 244,470
Dec 8, 2023 18.79 18.90 17.68 18.15 18.15 627,234
Dec 7, 2023 17.49 18.80 17.07 18.56 18.56 1,467,359
Dec 6, 2023 17.28 17.49 17.00 17.32 17.32 487,379
Dec 5, 2023 17.40 17.45 17.21 17.26 17.26 236,525
Dec 4, 2023 17.71 17.90 17.09 17.35 17.35 121,587
Dec 1, 2023 17.01 17.29 17.00 17.09 17.09 88,552
Nov 30, 2023 17.57 17.83 16.95 17.04 17.04 411,765
Nov 29, 2023 17.09 17.19 16.86 16.99 16.99 207,772
Nov 28, 2023 16.96 17.24 16.90 16.94 16.94 100,032
Nov 27, 2023 16.95 16.95 16.95 16.95 16.95 -
Nov 24, 2023 17.48 17.59 16.90 16.95 16.95 235,341
Nov 22, 2023 16.77 17.81 16.77 17.70 17.70 754,779
Nov 21, 2023 17.90 17.90 16.93 16.97 16.97 197,461
Nov 20, 2023 18.17 18.25 17.25 17.59 17.59 313,053
Nov 17, 2023 17.15 17.81 16.86 17.81 17.81 966,420
Nov 16, 2023 16.30 16.97 16.15 16.97 16.97 469,446
Nov 15, 2023 16.13 16.34 16.01 16.17 16.17 102,044
Nov 14, 2023 16.04 16.04 16.04 16.04 16.04 -
Nov 13, 2023 16.14 16.30 16.00 16.04 16.04 85,930
Nov 10, 2023 16.15 16.18 15.60 15.95 15.95 109,161
Nov 9, 2023 16.09 16.34 15.90 16.06 16.06 85,414
Nov 8, 2023 16.00 16.40 16.00 16.11 16.11 18,126
Nov 7, 2023 16.50 16.95 15.90 16.01 16.01 108,762
Nov 6, 2023 16.10 16.30 16.00 16.20 16.20 58,646
Nov 3, 2023 16.70 16.70 15.90 16.05 16.05 70,462
Nov 2, 2023 15.40 16.11 15.40 16.11 16.11 294,752
Nov 1, 2023 15.50 15.53 15.13 15.35 15.35 43,676
Oct 31, 2023 15.62 15.74 15.35 15.50 15.50 43,854
Oct 30, 2023 15.40 15.64 15.20 15.51 15.51 61,074
Oct 27, 2023 15.19 15.20 14.80 15.20 15.20 139,720
Oct 26, 2023 14.80 15.05 14.20 15.00 15.00 95,275
Oct 25, 2023 15.08 15.50 14.50 14.94 14.94 92,266
Oct 24, 2023 15.08 15.08 15.08 15.08 15.08 -
Oct 23, 2023 15.99 15.99 15.08 15.08 15.08 91,955
Oct 20, 2023 16.00 16.00 15.80 15.87 15.87 55,629
Oct 19, 2023 16.10 16.10 15.80 15.99 15.99 29,245
Oct 18, 2023 16.05 16.25 15.91 15.99 15.99 35,390
Oct 17, 2023 16.25 16.25 16.00 16.09 16.09 44,773
Oct 16, 2023 16.35 16.35 16.02 16.10 16.10 54,719
Oct 13, 2023 16.40 16.40 16.10 16.20 16.20 51,664
Oct 12, 2023 16.24 16.40 16.23 16.24 16.24 61,129
Oct 11, 2023 15.76 16.40 15.76 16.23 16.23 22,219
Oct 10, 2023 15.67 16.34 15.50 16.00 16.00 45,558
Oct 9, 2023 16.21 16.21 15.55 15.69 15.69 97,822
Oct 6, 2023 16.12 16.49 16.10 16.22 16.22 33,977
Oct 5, 2023 16.06 16.60 16.00 16.30 16.30 96,407
Oct 4, 2023 16.74 16.74 16.00 16.28 16.28 24,882
Oct 3, 2023 16.75 16.75 16.25 16.40 16.40 30,545
Oct 2, 2023 16.68 16.68 16.68 16.68 16.68 -
Sep 29, 2023 16.75 16.89 15.93 16.68 16.68 154,086
Sep 28, 2023 16.90 17.00 16.71 16.76 16.76 62,411
Sep 27, 2023 16.87 16.99 16.40 16.80 16.80 69,581
Sep 26, 2023 16.90 17.15 16.77 16.87 16.87 79,712
Sep 25, 2023 17.20 17.35 17.05 17.05 17.05 43,858
Sep 22, 2023 17.10 17.49 17.05 17.12 17.12 20,777
Sep 21, 2023 17.05 18.00 17.05 17.11 17.11 130,222
Sep 20, 2023 17.35 17.50 17.00 17.30 17.30 83,615
Sep 19, 2023 17.17 17.17 17.17 17.17 17.17 -
Sep 18, 2023 17.24 17.70 17.00 17.17 17.17 121,710
Sep 15, 2023 18.00 18.00 17.35 17.59 17.59 24,275
Sep 14, 2023 17.13 17.94 17.00 17.31 17.31 71,744
Sep 13, 2023 17.74 18.00 16.90 17.32 17.32 61,150
Sep 12, 2023 18.35 18.50 17.39 17.39 17.39 135,988
Sep 11, 2023 18.50 18.89 18.22 18.30 18.30 123,377
Sep 8, 2023 18.56 18.90 18.20 18.43 18.43 265,263
Sep 7, 2023 18.30 18.80 18.30 18.67 18.67 69,856
Sep 6, 2023 18.40 18.80 18.40 18.60 18.60 110,950
Sep 5, 2023 19.06 19.45 18.60 18.76 18.76 264,049
Sep 1, 2023 18.47 18.47 18.00 18.13 18.13 148,684
Aug 31, 2023 18.50 18.50 18.00 18.06 18.06 58,178
Aug 30, 2023 18.00 18.60 17.95 18.01 18.01 110,426
Aug 29, 2023 18.07 18.40 17.90 17.99 17.99 49,136
Aug 28, 2023 17.99 18.60 17.16 18.03 18.03 120,543
Aug 25, 2023 18.00 18.49 17.50 17.91 17.91 44,229
Aug 24, 2023 17.31 18.25 17.31 18.12 18.12 203,267
Aug 23, 2023 17.65 17.80 17.46 17.58 17.58 65,747
Aug 22, 2023 17.45 17.85 17.43 17.48 17.48 23,677
Aug 21, 2023 17.53 17.88 16.80 17.38 17.38 140,005
Aug 18, 2023 17.96 18.30 17.40 17.53 17.53 68,145
Aug 17, 2023 17.85 18.50 17.75 17.96 17.96 53,385
Aug 16, 2023 17.51 18.90 17.39 17.85 17.85 164,555
Aug 15, 2023 18.30 18.30 18.30 18.30 18.30 -
Aug 14, 2023 18.39 18.59 17.90 18.30 18.30 58,413
Aug 11, 2023 19.50 19.50 18.56 18.78 18.78 269,971
Aug 10, 2023 19.01 19.90 18.82 19.11 19.11 426,121
Aug 9, 2023 18.36 19.40 18.36 19.24 19.24 218,338
Aug 8, 2023 19.30 19.30 18.12 18.59 18.59 478,094
Aug 7, 2023 20.35 20.80 18.75 19.31 19.31 653,277
Aug 4, 2023 18.00 20.35 17.50 20.35 20.35 2,113,474
Aug 3, 2023 16.09 17.40 15.90 16.96 16.96 584,902
Aug 2, 2023 16.35 16.49 15.75 15.93 15.93 213,423
Aug 1, 2023 16.55 16.70 16.20 16.25 16.25 200,443
Jul 31, 2023 16.01 16.50 16.01 16.42 16.42 175,331
Jul 28, 2023 16.73 16.73 16.01 16.12 16.12 139,078
Jul 27, 2023 16.82 17.30 16.34 16.44 16.44 292,385
Jul 26, 2023 17.01 17.40 16.76 16.89 16.89 138,413
Jul 25, 2023 16.70 17.49 16.70 17.09 17.09 182,077
Jul 24, 2023 16.31 17.45 16.31 16.54 16.54 305,367

Related Tickers