HCL Infosystems share price history

NSE: HCL-INSYSBSE: 500179IT - HardwareSmall Cap

HCL Infosystems Limited · Formerly HCL Hewlett Packard · Face value ₹2 · Listed Jan 1997

₹9.49₹0.04 (0.42%)BSE ₹9.50

Share price at the NSE close on 28 Oct 2026. Previous close ₹9.53.

28 Oct: open ₹9.53, high ₹9.60, low ₹9.33

52-week range of traded prices to 28 Oct 2026

₹9.01Low, 30 Mar 2026₹16.50High, 6 Nov 2025

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹312 Cr1,957th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −173.4%
Debt to equity: Net worth zero or below
Volume, NSE: 1,73,75971.2% delivered

HCL Infosystems share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

HCL Infosystems' share price is on record from 2 Jan 2007, when it closed at ₹160.35, to 28 Oct 2026. Its highest close was ₹284.95 on 1 Jan 2008 and its lowest ₹3.35 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.49	−28.6%	14.45	9.19	13.50	15.38	9.01	6,47,66,413
2025	13.29	−12.9%	22.49	11.99	15.40	24.50	11.80	9,02,14,091
2024	15.25	−24.9%	25.55	13.95	20.50	26.40	13.95	15,93,91,734
2023	20.30	+23.0%	22.05	11.40	16.55	22.75	11.15	22,22,97,672
2022	16.50	−27.2%	29.85	14.40	23.75	31.30	13.55	18,99,19,843
2021	22.65	+158.9%	22.65	8.00	8.75	22.65	7.95	27,82,57,128
2020	8.75	+24.1%	11.80	3.35	7.10	12.25	3.20	9,35,88,201
2019	7.05	−71.9%	25.55	6.20	25.15	26.65	6.00	14,83,85,304
2018	25.05	−57.0%	67.80	22.05	58.45	69.70	21.25	49,16,08,448
2017	58.25	+1.1%	63.30	41.00	57.90	64.90	40.00	59,48,67,113
2016	57.60	−5.2%	62.85	33.30	60.85	64.30	30.15	64,80,63,562
2015	60.75	+16.9%	64.95	31.50	51.50	66.85	30.70	72,33,50,521
2014	51.95	+147.4%	91.00	21.50	21.20	94.50	21.05	80,54,04,314
2013	21.00	−44.6%	41.00	19.30	37.90	42.75	18.90	6,54,63,945
2012	37.90	−2.4%	49.30	36.15	39.70	51.70	36.00	11,16,12,794
2011	38.85	−66.9%	113.90	38.85	118.45	118.50	38.50	4,02,02,009
2010	117.45	−23.3%	167.05	85.70	154.95	168.90	82.70	6,68,64,342
2009	153.10	+65.3%	179.70	66.95	92.00	188.75	65.25	5,53,62,720
2008	92.60	−67.4%	284.95	64.05	279.80	289.95	63.25	2,62,68,720
2007	284.15	–	284.15	127.95	160.50	290.00	123.60	3,83,44,153

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.49	−6.0%	10.02	10.49	9.01	36,32,285
Sep 2026	10.10	−6.0%	10.85	11.24	9.90	65,46,517
Aug 2026	10.74	−5.7%	11.53	12.00	10.02	45,91,080
Jul 2026	11.39	−4.8%	11.91	12.49	11.28	38,11,507
Jun 2026	11.96	−5.4%	12.90	14.39	11.50	1,03,55,570
May 2026	12.64	+3.9%	12.17	13.50	10.80	70,80,727
Apr 2026	12.17	+29.2%	10.11	13.36	9.85	61,99,622
Mar 2026	9.42	−27.4%	12.10	12.87	9.01	70,73,638
Feb 2026	12.97	−0.1%	13.49	14.64	12.30	71,09,368
Jan 2026	12.98	−2.3%	13.50	15.38	11.75	83,66,099
Dec 2025	13.29	−4.1%	13.75	14.76	13.25	39,74,135
Nov 2025	13.86	−10.2%	15.72	16.50	13.63	47,14,005
Oct 2025	15.44	+3.6%	14.85	16.32	14.38	52,06,820
Sep 2025	14.90	−4.4%	15.29	16.40	14.55	45,36,420
Aug 2025	15.59	+2.6%	15.20	16.19	14.00	23,77,640
Jul 2025	15.20	−9.6%	16.94	17.10	14.90	28,25,970
Jun 2025	16.82	−4.1%	17.50	18.55	16.21	50,52,183
May 2025	17.53	+30.4%	13.61	24.50	12.20	3,60,03,504
Apr 2025	13.44	+12.1%	11.97	14.65	11.80	50,94,395
Mar 2025	11.99	−6.0%	12.76	15.00	11.95	1,05,83,882
Feb 2025	12.75	−14.1%	15.39	15.51	12.45	43,88,558
Jan 2025	14.85	−2.6%	15.40	16.42	13.58	54,56,579
Dec 2024	15.25	−12.8%	17.21	18.33	15.05	46,82,446
Nov 2024	17.49	−0.7%	18.00	18.60	16.14	29,56,360
Oct 2024	17.61	−22.3%	22.61	23.45	15.98	1,00,44,976
Sep 2024	22.66	+39.0%	16.31	23.65	15.15	3,82,86,747
Aug 2024	16.30	−5.3%	17.22	17.50	15.62	77,15,678
Jul 2024	17.22	+1.8%	16.91	17.89	16.10	82,12,248
Jun 2024	16.91	+0.1%	17.70	18.25	15.60	46,76,666
May 2024	16.90	−8.6%	18.90	19.35	16.85	42,49,436
Apr 2024	18.50	+9.5%	17.45	20.40	17.40	80,77,929
Mar 2024	16.90	+5.0%	16.10	19.00	13.95	1,06,35,668
Feb 2024	16.10	−36.9%	25.10	25.45	15.50	89,67,010
Jan 2024	25.50	+25.6%	20.50	26.40	20.25	5,08,86,570
Dec 2023	20.30	+19.1%	17.20	22.75	16.95	5,60,60,405
Nov 2023	17.05	+10.4%	15.75	18.25	14.85	1,66,11,376
Oct 2023	15.45	−8.0%	16.70	16.80	14.15	43,85,810
Sep 2023	16.80	−6.7%	18.30	19.40	16.25	71,31,186
Aug 2023	18.00	+9.8%	16.60	20.80	15.80	4,95,71,740
Jul 2023	16.40	+20.6%	13.80	17.50	13.55	2,76,26,219
Jun 2023	13.60	−0.4%	13.65	15.10	13.50	1,59,95,497
May 2023	13.65	+3.4%	13.40	14.40	12.90	1,04,58,183
Apr 2023	13.20	+10.5%	12.15	13.85	12.15	51,07,697
Mar 2023	11.95	−9.5%	13.20	14.35	11.15	84,20,442
Feb 2023	13.20	−17.0%	15.90	16.40	13.10	69,19,120
Jan 2023	15.90	−3.6%	16.55	17.60	15.20	1,40,09,997
Dec 2022	16.50	+2.8%	16.20	19.70	15.05	3,49,21,291
Nov 2022	16.05	+1.9%	15.80	16.80	15.20	61,60,816
Oct 2022	15.75	−2.8%	16.40	16.90	15.60	41,77,064
Sep 2022	16.20	−4.7%	17.00	19.05	15.95	1,07,88,782
Aug 2022	17.00	−4.5%	18.00	18.50	14.55	96,99,176
Jul 2022	17.80	+10.9%	16.10	19.00	15.70	1,08,40,415
Jun 2022	16.05	−3.6%	16.95	19.05	13.55	79,88,169
May 2022	16.65	−8.0%	18.20	18.20	14.90	64,89,565
Apr 2022	18.10	−2.4%	18.55	20.95	17.60	85,65,397
Mar 2022	18.55	+0.5%	18.45	21.45	18.00	1,09,34,176
Feb 2022	18.45	−22.5%	23.50	24.95	17.35	1,81,42,647
Jan 2022	23.80	+5.1%	23.75	31.30	22.00	6,12,12,345
Dec 2021	22.65	+30.2%	18.00	22.65	16.70	5,76,14,575
Nov 2021	17.40	+34.9%	13.00	17.40	12.35	2,45,00,824
Oct 2021	12.90	−6.5%	13.90	14.65	12.20	1,45,30,056
Sep 2021	13.80	+6.2%	13.25	15.45	12.30	1,47,70,979
Aug 2021	13.00	−16.9%	15.85	16.00	11.85	1,50,86,622
Jul 2021	15.65	−9.8%	17.65	18.35	14.75	2,55,47,272
Jun 2021	17.35	+54.2%	11.75	21.75	10.30	5,97,91,884
May 2021	11.25	+28.6%	8.85	11.25	8.35	1,43,60,510
Apr 2021	8.75	−1.1%	9.15	9.55	7.95	79,18,187
Mar 2021	8.85	−5.9%	9.60	12.25	8.55	1,61,17,719
Feb 2021	9.40	+13.3%	8.70	10.10	8.40	1,45,59,303
Jan 2021	8.30	−5.1%	8.75	10.15	8.15	1,34,59,197
Dec 2020	8.75	+6.7%	8.30	10.60	8.05	1,53,63,228
Nov 2020	8.20	+7.2%	7.75	8.40	7.40	59,61,144
Oct 2020	7.65	−4.4%	8.05	8.35	7.10	50,50,696
Sep 2020	8.00	−6.4%	8.30	9.05	7.05	56,06,078
Aug 2020	8.55	−3.9%	8.70	10.05	8.55	74,41,857
Jul 2020	8.90	−17.2%	11.25	12.25	8.40	81,94,338
Jun 2020	10.75	+87.0%	6.00	10.75	5.90	1,34,54,918
May 2020	5.75	−13.5%	6.35	6.35	5.25	34,43,520
Apr 2020	6.65	+82.2%	3.80	7.70	3.55	34,80,102
Mar 2020	3.65	−32.4%	5.45	5.60	3.20	86,49,704
Feb 2020	5.40	−23.9%	6.95	7.25	5.30	77,88,596
Jan 2020	7.10	+0.7%	7.10	8.30	6.90	91,54,020
Dec 2019	7.05	−14.0%	8.70	8.70	6.65	1,13,63,169
Nov 2019	8.20	+15.5%	7.05	11.40	6.90	2,35,38,816
Oct 2019	7.10	−7.8%	7.80	8.00	6.00	1,61,33,615
Sep 2019	7.70	−6.1%	8.00	9.85	7.55	1,43,31,111
Aug 2019	8.20	−28.1%	10.85	11.55	7.65	96,18,342
Jul 2019	11.40	−13.6%	13.35	13.35	10.10	71,90,434
Jun 2019	13.20	−14.3%	15.55	15.75	11.60	60,77,706
May 2019	15.40	−6.4%	16.75	17.90	13.25	1,08,50,226
Apr 2019	16.45	−13.4%	19.55	19.75	16.25	1,01,19,914
Mar 2019	19.00	−1.8%	19.50	23.50	18.80	1,05,84,318
Feb 2019	19.35	−3.3%	20.20	20.75	15.55	1,24,58,887
Jan 2019	20.00	−20.2%	25.15	26.65	18.75	1,61,18,766
Dec 2018	25.05	+1.6%	24.80	27.05	22.85	1,69,62,221
Nov 2018	24.65	−10.4%	28.00	29.20	24.50	2,99,09,243
Oct 2018	27.50	+17.0%	23.60	29.30	21.25	2,56,77,900
Sep 2018	23.50	−34.2%	35.50	36.40	22.65	1,65,46,011
Aug 2018	35.70	−0.3%	36.10	37.30	33.55	2,26,45,543
Jul 2018	35.80	+1.6%	35.60	37.80	32.10	2,22,49,796
Jun 2018	35.25	−14.2%	41.10	41.60	32.50	4,18,33,424
May 2018	41.10	−21.4%	52.70	52.70	40.90	2,83,31,371
Apr 2018	52.30	+2.6%	51.75	57.25	51.25	4,43,17,420
Mar 2018	50.95	−20.3%	63.90	64.60	49.40	4,12,14,401
Feb 2018	63.90	+19.0%	54.50	69.70	51.00	10,22,08,761
Jan 2018	53.70	−7.8%	58.45	64.70	53.25	9,97,12,357
Dec 2017	58.25	+12.7%	52.40	59.60	46.75	10,57,73,503
Nov 2017	51.70	+8.2%	48.20	53.30	46.25	5,45,07,593
Oct 2017	47.80	+0.7%	48.00	51.65	46.00	4,21,85,106
Sep 2017	47.45	−1.9%	48.45	55.00	46.20	5,75,85,389
Aug 2017	48.35	−0.5%	48.75	50.65	40.00	4,31,91,889
Jul 2017	48.60	+9.3%	44.70	57.35	44.65	7,33,35,085
Jun 2017	44.45	−4.9%	47.00	49.40	43.40	2,39,75,436
May 2017	46.75	−17.9%	57.00	57.45	46.30	2,05,10,200
Apr 2017	56.95	+9.0%	52.35	61.00	52.25	4,85,85,426
Mar 2017	52.25	−3.2%	54.40	56.70	51.20	2,47,70,736
Feb 2017	53.95	−9.3%	58.50	59.90	53.15	3,04,51,318
Jan 2017	59.45	+3.2%	57.90	64.90	57.10	6,99,95,432
Dec 2016	57.60	+6.1%	54.60	64.30	52.20	12,00,93,912
Nov 2016	54.30	+1.5%	55.90	55.90	39.30	5,21,76,957
Oct 2016	53.50	+24.7%	42.90	58.00	42.90	10,38,95,060
Sep 2016	42.90	+7.8%	39.75	48.20	39.50	6,32,86,897
Aug 2016	39.80	−3.3%	42.00	42.75	38.75	2,53,79,612
Jul 2016	41.15	+4.8%	43.00	46.60	37.55	7,18,69,524
Jun 2016	39.25	+6.2%	37.00	41.40	36.05	3,21,61,594
May 2016	36.95	−11.1%	41.40	42.70	36.65	2,24,63,785
Apr 2016	41.55	−4.2%	43.00	47.65	40.20	3,40,36,333
Mar 2016	43.35	+26.8%	34.25	45.25	33.90	4,76,87,119
Feb 2016	34.20	−24.8%	45.80	46.70	30.15	3,73,21,333
Jan 2016	45.45	−25.2%	60.85	62.10	44.10	3,76,91,436
Dec 2015	60.75	−6.5%	65.45	66.40	55.15	5,67,00,109
Nov 2015	64.95	+18.4%	55.00	66.85	50.30	7,93,17,203
Oct 2015	54.85	+51.5%	36.50	65.35	35.30	11,71,54,682
Sep 2015	36.20	−3.9%	37.05	37.85	31.20	3,10,76,187
Aug 2015	37.65	−17.5%	45.30	56.20	34.25	8,92,88,768
Jul 2015	45.65	+34.3%	34.15	46.35	34.15	8,31,79,544
Jun 2015	34.00	−9.3%	37.60	39.15	30.70	4,28,91,755
May 2015	37.50	−14.3%	44.00	46.30	37.20	1,68,42,926
Apr 2015	43.75	−15.1%	51.40	60.25	42.55	3,33,75,987
Mar 2015	51.55	+2.8%	50.65	61.70	47.90	7,27,89,959
Feb 2015	50.15	−0.7%	49.90	55.40	44.20	4,00,57,480
Jan 2015	50.50	−2.8%	51.50	57.65	42.00	6,06,75,921
Dec 2014	51.95	−22.3%	66.50	68.40	40.25	5,51,63,980
Nov 2014	66.90	−8.5%	73.45	77.65	66.10	2,25,22,647
Oct 2014	73.15	−12.3%	83.80	85.00	68.65	2,49,24,503
Sep 2014	83.45	+6.6%	76.00	94.50	73.25	6,56,92,950
Aug 2014	78.30	+5.7%	73.20	85.50	71.45	3,85,04,117
Jul 2014	74.10	−1.5%	75.30	82.40	57.00	5,67,69,919
Jun 2014	75.20	+10.4%	68.60	75.80	61.15	5,55,95,756
May 2014	68.10	+51.7%	45.35	73.75	41.85	11,19,13,304
Apr 2014	44.90	+18.8%	38.00	55.85	37.00	13,02,37,718
Mar 2014	37.80	+36.0%	27.80	39.90	27.10	10,64,79,069
Feb 2014	27.80	+16.6%	23.35	29.30	23.00	3,33,88,280
Jan 2014	23.85	+13.6%	21.20	29.85	21.05	10,42,12,071
Dec 2013	21.00	−0.9%	21.40	23.10	18.90	1,24,11,978
Nov 2013	21.20	−10.0%	23.50	25.15	20.10	54,83,166
Oct 2013	23.55	−9.8%	26.00	26.30	22.05	26,53,502
Sep 2013	26.10	+20.3%	21.70	29.65	21.45	68,81,894
Aug 2013	21.70	−27.2%	29.80	30.50	19.65	20,69,245
Jul 2013	29.80	−10.5%	34.45	34.65	29.20	45,82,532
Jun 2013	33.30	−1.2%	33.70	34.90	31.00	11,18,908
May 2013	33.70	−13.6%	39.00	39.10	33.50	43,28,477
Apr 2013	39.00	+3.9%	37.50	40.60	37.20	39,40,387
Mar 2013	37.55	+21.1%	31.10	40.70	30.00	91,93,154
Feb 2013	31.00	−14.8%	36.75	38.10	30.00	32,52,953
Jan 2013	36.40	−4.0%	37.90	42.75	35.20	95,47,749
Dec 2012	37.90	−1.8%	38.80	39.75	36.65	35,31,012
Nov 2012	38.60	−9.2%	42.05	43.75	36.10	74,94,850
Oct 2012	42.50	−2.0%	43.05	47.00	42.20	91,23,762
Sep 2012	43.35	+10.9%	39.85	44.70	37.85	75,09,929
Aug 2012	39.10	+4.5%	37.85	45.90	36.00	2,72,54,317
Jul 2012	37.40	−9.8%	41.45	45.35	37.05	46,65,603
Jun 2012	41.45	−5.3%	45.35	45.35	39.00	32,85,681
May 2012	43.75	−1.9%	45.00	45.75	40.10	40,55,203
Apr 2012	44.60	−1.7%	47.00	49.00	43.20	74,05,674
Mar 2012	45.35	+2.7%	43.70	51.20	42.25	1,61,21,295
Feb 2012	44.15	−5.0%	47.00	51.70	42.35	1,63,68,421
Jan 2012	46.45	+19.6%	39.70	48.50	36.10	47,97,047
Dec 2011	38.85	−24.6%	52.85	53.70	38.50	27,80,409
Nov 2011	51.55	−20.9%	65.00	67.60	48.10	33,42,430
Oct 2011	65.15	+5.1%	60.00	65.65	60.00	25,99,930
Sep 2011	62.00	−8.8%	69.45	71.00	58.00	40,31,032
Aug 2011	67.95	−20.2%	86.65	86.65	59.90	25,74,778
Jul 2011	85.10	−4.0%	88.00	97.80	84.50	11,87,947
Jun 2011	88.65	−15.6%	104.65	110.40	85.65	41,22,392
May 2011	105.05	−5.4%	111.15	112.00	100.10	27,36,619
Apr 2011	111.05	+8.6%	102.30	115.90	101.40	45,59,038
Mar 2011	102.30	−0.7%	102.00	109.00	95.60	37,26,782
Feb 2011	103.00	−5.3%	109.00	111.95	96.95	32,03,052
Jan 2011	108.80	−7.4%	118.45	118.50	102.10	53,37,600
Dec 2010	117.45	+27.2%	92.90	118.40	91.50	77,08,677
Nov 2010	92.30	−18.7%	114.75	116.00	82.70	72,51,446
Oct 2010	113.50	−7.6%	123.40	126.50	110.00	44,84,118
Sep 2010	122.80	+8.9%	114.00	136.50	114.00	1,01,15,802
Aug 2010	112.75	+10.0%	103.90	128.00	102.60	82,25,708
Jul 2010	102.50	−10.6%	114.00	123.80	102.00	52,11,988
Jun 2010	114.65	+2.3%	111.20	131.00	109.00	20,99,009
May 2010	112.05	−15.3%	143.80	143.80	111.30	29,45,405
Apr 2010	132.25	−2.8%	135.55	139.70	126.00	46,03,951
Mar 2010	136.00	−0.9%	141.80	142.50	126.05	40,93,677
Feb 2010	137.25	+5.7%	130.00	145.00	127.50	29,39,411
Jan 2010	129.90	−15.2%	154.95	168.90	128.20	71,85,150
Dec 2009	153.10	+1.1%	152.90	164.90	140.25	79,62,852
Nov 2009	151.40	−2.0%	154.90	162.30	141.00	37,63,212
Oct 2009	154.55	+2.9%	152.55	188.75	146.50	1,01,96,900
Sep 2009	150.20	+1.1%	150.00	172.80	146.70	1,08,66,605
Aug 2009	148.50	+24.6%	129.70	154.00	122.50	55,97,426
Jul 2009	119.20	+2.3%	117.00	120.10	97.25	12,99,788
Jun 2009	116.55	−0.7%	118.00	133.90	107.50	29,81,770
May 2009	117.35	+23.5%	94.45	134.80	89.60	37,53,422
Apr 2009	95.00	+24.9%	76.90	107.00	75.70	30,57,448
Mar 2009	76.05	−4.9%	79.95	83.05	65.25	10,74,658
Feb 2009	79.95	−9.8%	88.50	89.40	71.00	35,65,481
Jan 2009	88.60	−4.3%	92.00	92.75	70.00	12,43,158
Dec 2008	92.60	+36.9%	66.80	96.00	65.15	23,79,465
Nov 2008	67.65	−24.1%	90.90	92.05	63.25	52,65,165
Oct 2008	89.10	−14.3%	105.00	109.80	77.00	14,51,767
Sep 2008	104.00	−12.4%	118.55	120.40	88.00	24,78,805
Aug 2008	118.75	−4.7%	124.00	128.00	112.20	25,06,965
Jul 2008	124.60	−11.2%	142.15	142.20	119.00	15,46,414
Jun 2008	140.25	−15.3%	168.00	173.00	125.00	12,98,358
May 2008	165.65	−17.2%	215.95	215.95	165.05	16,78,497
Apr 2008	199.95	+24.2%	166.45	205.90	155.10	23,38,469
Mar 2008	161.00	−25.0%	210.00	214.55	147.05	20,13,552
Feb 2008	214.75	+9.0%	205.80	225.00	162.65	12,11,877
Jan 2008	197.05	−30.7%	279.80	289.95	165.90	20,99,386
Dec 2007	284.15	+23.9%	229.90	290.00	224.10	27,62,388
Nov 2007	229.35	+2.0%	230.00	242.00	182.30	20,96,978
Oct 2007	224.85	+0.3%	221.35	260.00	188.00	48,38,288
Sep 2007	224.20	+12.7%	199.90	235.00	196.95	27,20,281
Aug 2007	198.95	−1.1%	199.00	203.00	159.25	48,42,570
Jul 2007	201.25	+5.9%	192.35	207.95	177.00	37,05,516
Jun 2007	189.95	+16.7%	163.90	213.50	157.10	61,77,749
May 2007	162.75	+9.9%	153.90	165.00	136.00	25,68,342
Apr 2007	148.05	+14.1%	129.50	154.70	126.55	15,98,431
Mar 2007	129.70	−15.3%	150.00	160.80	123.60	12,38,759
Feb 2007	153.10	−10.5%	171.95	174.90	132.00	15,31,700
Jan 2007	171.05	–	160.50	176.40	156.05	42,63,151

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	9.53	9.60	9.33	9.49	9.49	1,73,759	71.2%
27 Oct 2026	9.37	9.71	9.32	9.53	9.57	1,42,536	64.4%
26 Oct 2026	9.01	9.57	9.01	9.38	9.33	2,32,696	70.0%
23 Oct 2026	9.55	9.86	9.12	9.19	9.30	3,19,963	73.9%
22 Oct 2026	10.00	10.00	9.51	9.67	9.72	1,72,791	60.5%
21 Oct 2026	10.01	10.14	9.52	9.69	9.80	2,49,634	64.8%
19 Oct 2026	10.01	10.18	9.95	10.09	10.06	1,56,330	63.7%
16 Oct 2026	10.14	10.24	10.06	10.10	10.14	1,66,359	59.3%
15 Oct 2026	10.15	10.31	9.90	10.12	10.13	3,02,435	55.4%
14 Oct 2026	10.05	10.19	10.04	10.10	10.13	1,59,340	72.0%
13 Oct 2026	10.05	10.20	9.97	10.09	10.06	2,83,794	71.3%
12 Oct 2026	10.09	10.09	9.95	10.05	10.03	1,31,704	62.6%
9 Oct 2026	9.93	10.05	9.91	10.00	9.97	1,09,536	62.0%
8 Oct 2026	10.05	10.19	9.91	9.92	10.01	2,20,010	70.3%
7 Oct 2026	10.03	10.28	10.01	10.05	10.09	1,44,014	51.8%
6 Oct 2026	9.92	10.49	9.92	10.15	10.11	1,48,330	65.2%
5 Oct 2026	10.23	10.30	9.90	10.00	10.04	2,05,898	67.8%
1 Oct 2026	10.02	10.24	9.86	10.04	10.04	3,13,156	72.9%
30 Sep 2026	10.26	10.35	10.02	10.10	10.17	2,06,242	57.7%
29 Sep 2026	10.39	10.39	10.02	10.11	10.14	1,12,671	67.6%
28 Sep 2026	10.50	10.50	9.94	10.05	10.04	6,11,495	75.0%
25 Sep 2026	10.94	10.94	10.50	10.57	10.67	1,50,513	72.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.HCL Infosystems bonus and split history

Ex-date	Event	Price factor	What happened
31 Oct 2017	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.