Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Infosys Limited logo
INFY.NS
Infosys Limited
10:00:00
1051.4 ₹
0.0000 (%0.00)
Previous Close: 1127.5
Day Low₺1030
Day High₺1066
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INFY.NS: Infosys Limited Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,336.2632
CLOSE 1,332.7693

Low

LOW 1,030

High

HIGH 1,728
DATEOPENHIGHLOWCLOSE
01/01/20261,615.41,639.61,614.11,629.8
01/02/20261,635.91,643.51,627.51,640.4
01/05/20261,6371,6371,583.11,606.4
01/06/20261,600.11,619.91,5991,612.2
01/07/20261,6151,6421,6151,639
01/08/20261,638.91,644.31,608.61,613.3
01/09/20261,6101,631.31,6071,614.1
01/12/20261,610.11,613.31,592.61,595.9
01/13/20261,6181,6181,586.41,599
01/14/20261,5881,6171,583.11,599.8
01/16/20261,663.71,6941,653.41,689.8
01/19/20261,6851,6851,666.51,681.2
01/20/20261,6731,680.21,652.91,658.9
01/21/20261,6511,6571,631.21,654.4
01/22/20261,6661,671.21,653.81,663.5
01/23/20261,667.21,675.71,662.21,670.8
01/27/20261,685.81,689.41,661.11,682.7
01/28/20261,6801,688.81,6501,666.5
01/29/20261,6581,666.51,642.11,659.5
01/30/20261,6551,6551,618.11,641
02/01/20261,6301,677.31,6041,654.5
02/02/20261,6621,6621,6181,629.4
02/03/20261,727.21,7281,6531,656
02/04/20261,5741,584.91,510.11,535.8
02/05/20261,5341,5511,515.71,520.2
02/06/20261,522.11,5251,4801,507.1
02/09/20261,522.11,5281,4931,497.2
02/10/20261,5001,515.91,4911,497.8
02/11/20261,501.21,505.91,4691,471.9
02/12/20261,428.91,435.71,380.51,386
02/13/20261,293.91,377.31,281.51,369.1
02/16/20261,373.71,3761,338.31,365.6
02/17/20261,3701,4311,3671,391.2
02/18/20261,390.91,4011,345.31,373.7
02/19/20261,3851,4021,363.21,370.5
02/20/20261,359.21,3651,338.21,353.2
02/23/20261,3521,3521,3181,327.5
02/24/20261,3011,303.61,264.11,275.5
02/25/20261,286.21,323.61,286.21,290.1
02/26/20261,305.51,3141,286.31,289.1
02/27/20261,326.31,3351,294.21,300.1
03/02/20261,2911,298.81,2731,288.9
03/04/20261,2921,3171,2921,307.4
03/05/20261,3201,3201,290.11,305.8
03/06/20261,3031,327.21,3031,308.4
03/09/20261,2901,3181,282.51,315
03/10/20261,3201,3211,284.11,295.6
03/11/20261,2881,299.51,271.31,276.3
03/12/20261,272.51,278.61,2581,265.8
03/13/20261,2511,269.61,242.61,248.3
03/16/20261,240.21,254.31,224.21,249.8
03/17/20261,2451,2451,215.11,232.9
03/18/20261,2381,290.81,234.91,267.1
03/19/20261,244.21,2551,215.11,220.8
03/20/20261,2421,264.81,229.21,255.9
03/23/20261,238.21,261.11,227.41,256.8
03/24/20261,2691,2971,2511,278.3
03/25/20261,2701,290.61,257.11,279.1
03/27/20261,285.21,294.81,263.21,269.7
03/30/20261,2501,265.51,2431,250.6
04/01/20261,2901,3031,269.51,275.7
04/02/20261,2601,305.41,259.81,300.8
04/06/20261,301.41,3201,2991,306.2
04/07/20261,3021,345.11,293.51,339.4
04/08/20261,3491,376.91,3311,346.2
04/09/20261,329.91,337.51,3141,331.6
04/10/20261,3181,318.91,283.31,292.5
04/13/20261,2721,2891,265.71,276.8
04/15/20261,306.31,322.51,300.51,305.3
04/16/20261,322.11,3311,3091,319.2
04/17/20261,3131,328.31,306.11,318.7
04/20/20261,3201,324.91,308.11,312.6
04/21/20261,3101,3251,299.31,313.2
04/22/20261,2951,297.71,255.91,268.6
04/23/20261,2541,265.71,2261,240.6
04/24/20261,2001,223.91,152.21,154.6
04/27/20261,154.61,179.91,154.51,170.3
04/28/20261,162.71,169.41,149.81,152.1
04/29/20261,158.51,178.21,156.81,167.5
04/30/20261,167.51,189.81,159.61,181.8
05/04/20261,1951,1951,165.21,168.4
05/05/20261,169.51,185.21,160.11,178.1
05/06/20261,1871,191.51,164.11,167.2
05/07/20261,1731,175.41,159.21,162.7
05/08/20261,1611,183.51,158.81,179.2
05/11/20261,1761,1871,172.11,177
05/12/20261,1621,1621,1231,140.3
05/13/20261,136.61,142.61,1211,123.1
05/14/20261,119.81,121.91,0891,095
05/15/20261,1021,133.21,101.61,119
05/18/20261,1191,146.11,1181,142.5
05/19/20261,1621,198.41,1621,196.9
05/20/20261,1871,206.91,184.91,193.7
05/21/20261,196.11,201.81,1771,181.2
05/22/20261,182.51,191.81,172.51,174.5
05/25/20261,1831,1851,166.11,168.5
05/26/20261,166.31,180.71,162.91,167.7
05/27/20261,1611,167.31,1551,159.9
05/29/20261,1821,2101,153.61,160.9
06/01/20261,1751,2171,173.71,202.5
06/02/20261,232.51,278.91,232.51,270.8
06/03/20261,242.11,249.91,2161,222.6
06/04/20261,2081,215.21,196.21,201.3
06/05/20261,2201,223.81,194.31,197.5
06/08/20261,177.51,200.71,176.51,187.6
06/09/20261,193.61,193.61,167.31,180.3
06/10/20261,160.11,171.41,143.31,145.3
06/11/20261,129.71,133.71,1091,114.6
06/12/20261,1201,123.31,111.51,116.4
06/15/20261,1301,1511,1231,134.9
06/16/20261,136.91,153.81,123.21,143.6
06/17/20261,1491,162.51,1481,157.7
06/18/20261,142.91,142.91,125.31,127.5
06/19/20261,062.31,0661,0301,051.4