INFY.NS: Infosys Limited Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.203

CLOSE 1.2059

Low

LOW 0.7129

High

HIGH 1.52

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1996	0.7949	0.7967	0.791	0.7967
01/02/1996	0.7949	0.7988	0.7935	0.7935
01/03/1996	0.7988	0.7988	0.7988	0.7988
01/04/1996	0.791	0.7949	0.791	0.7936
01/05/1996	0.7842	0.7842	0.7842	0.7842
01/08/1996	0.7842	0.791	0.7842	0.7891
01/09/1996	0.7891	0.7891	0.7715	0.7803
01/10/1996	0.7803	0.7803	0.7715	0.7734
01/11/1996	0.7793	0.791	0.7734	0.791
01/12/1996	0.7871	0.7871	0.7813	0.7866
01/15/1996	0.7764	0.7852	0.7764	0.7778
01/16/1996	0.7778	0.7813	0.7129	0.7813
01/17/1996	0.7813	0.7832	0.7715	0.7738
01/18/1996	0.7738	0.7764	0.7695	0.7764
01/19/1996	0.7715	0.7715	0.7681	0.7686
01/22/1996	0.7715	0.7764	0.7715	0.7764
01/23/1996	0.7676	0.7813	0.7676	0.7739
01/24/1996	0.7739	0.7739	0.7529	0.7705
01/25/1996	0.771	0.771	0.7676	0.7676
01/29/1996	0.7656	0.7656	0.7632	0.7632
01/30/1996	0.7632	0.7754	0.7632	0.7725
01/31/1996	0.7725	0.7813	0.7676	0.7813
02/01/1996	0.7813	0.8106	0.7813	0.8106
02/02/1996	0.8106	0.8398	0.8106	0.8398
02/05/1996	0.8398	0.8418	0.8204	0.8398
02/06/1996	0.8398	0.8838	0.8398	0.8594
02/07/1996	0.8594	0.8594	0.834	0.8365
02/08/1996	0.8496	0.8887	0.8496	0.8887
02/09/1996	0.8887	0.9277	0.8301	0.9226
02/12/1996	0.9226	0.9356	0.9082	0.9121
02/13/1996	0.9375	0.957	0.9375	0.957
02/14/1996	0.957	1	0.9512	0.9932
02/15/1996	0.9932	1.01	0.957	1
02/16/1996	1	1.02	0.9653	1.01
02/19/1996	1.01	1.01	0.9824	0.9846
02/20/1996	0.9846	0.9846	0.9688	0.969
02/22/1996	0.969	0.9727	0.9612	0.9614
02/23/1996	0.9614	0.9707	0.9609	0.9707
02/26/1996	0.9707	0.9766	0.9663	0.9766
02/27/1996	0.9766	0.9766	0.9277	0.9277
02/28/1996	0.9277	0.9297	0.9277	0.9297
02/29/1996	0.9297	0.9297	0.9141	0.916
03/01/1996	0.916	0.9277	0.8984	0.9229
03/04/1996	0.9277	0.9375	0.9277	0.9375
03/06/1996	0.9529	0.9529	0.9111	0.9111
03/07/1996	0.9111	0.9375	0.9111	0.9375
03/08/1996	0.9375	0.9452	0.9297	0.9452
03/11/1996	0.9452	0.9452	0.9317	0.9356
03/12/1996	0.9356	0.9375	0.918	0.9375
03/13/1996	0.9375	0.9375	0.915	0.915
03/14/1996	0.915	0.9375	0.915	0.9375
03/15/1996	0.9375	0.9375	0.9336	0.9336
03/18/1996	0.9336	0.9375	0.9336	0.935
03/19/1996	0.935	0.9375	0.9277	0.9375
03/21/1996	0.9375	0.9447	0.9346	0.9346
03/22/1996	0.9346	0.9512	0.9346	0.9467
03/25/1996	0.9467	0.9467	0.9209	0.9356
03/26/1996	0.9356	0.9356	0.9231	0.9231
03/27/1996	0.9231	0.9375	0.9231	0.9297
03/28/1996	0.9297	0.9493	0.9297	0.9493
03/29/1996	0.9493	0.9843	0.9493	0.9823
04/02/1996	0.9823	0.9863	0.9746	0.9863
04/03/1996	0.9863	0.9902	0.9785	0.9785
04/04/1996	0.9785	0.9785	0.9766	0.9766
04/08/1996	0.9766	0.9822	0.9766	0.9822
04/09/1996	0.9822	1.04	0.9822	1.03
04/10/1996	1.03	1.14	1.03	1.09
04/11/1996	1.09	1.09	1.06	1.08
04/12/1996	1.08	1.09	1.07	1.09
04/15/1996	1.09	1.17	1.09	1.16
04/16/1996	1.16	1.22	1.15	1.21
04/17/1996	1.21	1.28	1.21	1.27
04/18/1996	1.27	1.32	1.23	1.25
04/19/1996	1.25	1.27	1.24	1.24
04/22/1996	1.24	1.24	1.21	1.21
04/23/1996	1.21	1.22	1.2	1.22
04/24/1996	1.22	1.27	1.22	1.24
04/25/1996	1.24	1.26	1.24	1.24
04/26/1996	1.24	1.26	1.22	1.24
04/29/1996	1.24	1.24	1.22	1.23
04/30/1996	1.23	1.24	1.22	1.23
05/01/1996	1.23	1.24	1.23	1.23
05/02/1996	1.23	1.29	1.23	1.25
05/03/1996	1.25	1.27	1.24	1.25
05/06/1996	1.25	1.27	1.25	1.26
05/07/1996	1.26	1.27	1.25	1.27
05/08/1996	1.27	1.3	1.26	1.29
05/09/1996	1.29	1.38	1.26	1.32
05/10/1996	1.32	1.35	1.28	1.34
05/13/1996	1.34	1.36	1.33	1.34
05/14/1996	1.34	1.35	1.32	1.34
05/15/1996	1.34	1.35	1.3	1.32
05/16/1996	1.32	1.35	1.32	1.33
05/17/1996	1.33	1.35	1.29	1.31
05/20/1996	1.31	1.31	1.29	1.29
05/21/1996	1.29	1.31	1.29	1.3
05/22/1996	1.3	1.31	1.3	1.3
05/23/1996	1.3	1.3	1.28	1.29
05/24/1996	1.29	1.29	1.27	1.29
05/27/1996	1.29	1.29	1.27	1.27
05/28/1996	1.27	1.28	1.25	1.28
05/29/1996	1.28	1.29	1.28	1.29
05/30/1996	1.29	1.29	1.26	1.27
05/31/1996	1.27	1.27	1.26	1.26
06/03/1996	1.26	1.3	1.26	1.3
06/04/1996	1.3	1.31	1.3	1.31
06/05/1996	1.31	1.32	1.3	1.31
06/06/1996	1.32	1.33	1.32	1.33
06/07/1996	1.33	1.35	1.33	1.35
06/10/1996	1.39	1.39	1.37	1.38
06/11/1996	1.37	1.38	1.36	1.38
06/12/1996	1.39	1.4	1.38	1.39
06/13/1996	1.38	1.39	1.37	1.38
06/14/1996	1.38	1.39	1.38	1.39
06/17/1996	1.41	1.41	1.39	1.39
06/18/1996	1.37	1.41	1.37	1.38
06/19/1996	1.39	1.39	1.39	1.39
06/20/1996	1.37	1.39	1.37	1.38
06/21/1996	1.38	1.39	1.38	1.38
06/24/1996	1.37	1.37	1.36	1.36
06/25/1996	1.36	1.36	1.35	1.36
06/26/1996	1.37	1.39	1.36	1.39
06/27/1996	1.37	1.39	1.36	1.39
06/28/1996	1.38	1.38	1.37	1.38
07/01/1996	1.39	1.39	1.38	1.38
07/02/1996	1.38	1.39	1.38	1.38
07/03/1996	1.37	1.39	1.36	1.37
07/04/1996	1.37	1.38	1.35	1.37
07/05/1996	1.37	1.37	1.36	1.36
07/08/1996	1.36	1.37	1.35	1.35
07/09/1996	1.37	1.37	1.35	1.36
07/10/1996	1.36	1.39	1.36	1.39
07/11/1996	1.39	1.4	1.38	1.38
07/12/1996	1.39	1.39	1.38	1.38
07/15/1996	1.38	1.38	1.37	1.37
07/16/1996	1.36	1.36	1.34	1.35
07/18/1996	1.36	1.36	1.35	1.36
07/19/1996	1.37	1.37	1.35	1.36
07/22/1996	1.38	1.38	1.37	1.37
07/23/1996	1.37	1.37	1.35	1.36
07/24/1996	1.34	1.34	1.29	1.34
07/25/1996	1.34	1.37	1.33	1.36
07/26/1996	1.36	1.36	1.33	1.34
07/29/1996	1.35	1.35	1.33	1.33
07/30/1996	1.33	1.33	1.24	1.25
07/31/1996	1.25	1.29	1.25	1.29
08/01/1996	1.31	1.37	1.31	1.37
08/02/1996	1.38	1.38	1.35	1.35
08/05/1996	1.35	1.35	1.34	1.34
08/06/1996	1.33	1.36	1.33	1.34
08/07/1996	1.32	1.33	1.32	1.32
08/08/1996	1.34	1.35	1.34	1.35
08/09/1996	1.34	1.34	1.33	1.33
08/12/1996	1.32	1.33	1.31	1.31
08/13/1996	1.3	1.31	1.3	1.3
08/14/1996	1.31	1.31	1.31	1.31
08/16/1996	1.28	1.28	1.23	1.27
08/19/1996	1.24	1.26	1.24	1.24
08/20/1996	1.24	1.25	1.24	1.24
08/21/1996	1.24	1.26	1.24	1.26
08/22/1996	1.27	1.27	1.26	1.26
08/23/1996	1.28	1.28	1.27	1.28
08/26/1996	1.31	1.31	1.28	1.28
08/27/1996	1.26	1.29	1.26	1.28
08/28/1996	1.29	1.3	1.28	1.28
08/29/1996	1.29	1.31	1.29	1.3
08/30/1996	1.32	1.32	1.31	1.31
09/02/1996	1.33	1.33	1.31	1.31
09/03/1996	1.3	1.3	1.3	1.3
09/04/1996	1.3	1.31	1.3	1.31
09/05/1996	1.32	1.32	1.31	1.32
09/06/1996	1.31	1.37	1.31	1.35
09/09/1996	1.33	1.34	1.31	1.31
09/10/1996	1.3	1.31	1.3	1.31
09/11/1996	1.29	1.3	1.29	1.29
09/12/1996	1.3	1.3	1.3	1.3
09/13/1996	1.28	1.29	1.28	1.29
09/16/1996	1.29	1.29	1.29	1.29
09/17/1996	1.31	1.31	1.28	1.29
09/18/1996	1.3	1.31	1.3	1.3
09/19/1996	1.3	1.31	1.3	1.31
09/20/1996	1.31	1.31	1.31	1.31
09/23/1996	1.29	1.33	1.29	1.32
09/24/1996	1.3	1.31	1.3	1.31
09/25/1996	1.31	1.32	1.31	1.31
09/26/1996	1.3	1.3	1.3	1.3
09/27/1996	1.28	1.3	1.28	1.3
09/30/1996	1.29	1.29	1.28	1.29
10/01/1996	1.28	1.28	1.26	1.26
10/03/1996	1.24	1.27	1.24	1.27
10/04/1996	1.24	1.26	1.24	1.25
10/07/1996	1.25	1.25	1.22	1.22
10/08/1996	1.21	1.24	1.21	1.23
10/09/1996	1.23	1.27	1.23	1.27
10/10/1996	1.34	1.36	1.31	1.33
10/11/1996	1.35	1.35	1.33	1.34
10/14/1996	1.33	1.33	1.31	1.31
10/15/1996	1.31	1.32	1.28	1.29
10/16/1996	1.3	1.31	1.3	1.31
10/17/1996	1.31	1.31	1.3	1.3
10/18/1996	1.31	1.31	1.3	1.31
10/22/1996	1.34	1.36	1.34	1.35
10/23/1996	1.38	1.39	1.36	1.37
10/24/1996	1.41	1.41	1.35	1.35
10/25/1996	1.33	1.35	1.33	1.35
10/28/1996	1.35	1.35	1.33	1.34
10/29/1996	1.28	1.35	1.28	1.35
10/31/1996	1.33	1.34	1.3	1.33
11/01/1996	1.33	1.34	1.33	1.34
11/04/1996	1.31	1.33	1.31	1.33
11/05/1996	1.31	1.33	1.31	1.33
11/06/1996	1.32	1.33	1.32	1.33
11/07/1996	1.34	1.35	1.34	1.35
11/08/1996	1.37	1.37	1.36	1.36
11/11/1996	1.35	1.35	1.34	1.34
11/13/1996	1.34	1.36	1.34	1.36
11/14/1996	1.36	1.37	1.36	1.36
11/15/1996	1.37	1.37	1.37	1.37
11/18/1996	1.37	1.37	1.36	1.36
11/19/1996	1.36	1.38	1.36	1.37
11/20/1996	1.36	1.37	1.36	1.37
11/21/1996	1.37	1.37	1.37	1.37
11/22/1996	1.37	1.37	1.37	1.37
11/25/1996	1.35	1.36	1.35	1.36
11/26/1996	1.35	1.36	1.35	1.35
11/27/1996	1.34	1.35	1.34	1.35
11/28/1996	1.35	1.36	1.35	1.35
11/29/1996	1.34	1.36	1.34	1.36
12/02/1996	1.35	1.36	1.34	1.36
12/03/1996	1.37	1.37	1.34	1.34
12/04/1996	1.32	1.33	1.32	1.33
12/05/1996	1.29	1.32	1.29	1.32
12/06/1996	1.32	1.35	1.32	1.35
12/09/1996	1.35	1.35	1.35	1.35
12/10/1996	1.33	1.35	1.33	1.34
12/11/1996	1.37	1.38	1.37	1.38
12/12/1996	1.37	1.38	1.37	1.38
12/13/1996	1.37	1.38	1.37	1.38
12/16/1996	1.38	1.39	1.38	1.38
12/17/1996	1.39	1.4	1.39	1.4
12/18/1996	1.45	1.45	1.43	1.44
12/19/1996	1.46	1.46	1.44	1.46
12/20/1996	1.47	1.49	1.46	1.49
12/23/1996	1.49	1.5	1.49	1.49
12/24/1996	1.48	1.5	1.48	1.48
12/26/1996	1.51	1.51	1.51	1.51
12/31/1996	1.52	1.52	1.5	1.5

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

1996 Historical Chart

Average

Low

High