INFY.NS: Infosys Limited Historical Data

1999 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 39.075

CLOSE 39.1952

Low

LOW 11.51

High

HIGH 113.49

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	11.64	11.66	11.55	11.59
01/04/1999	11.66	11.78	11.62	11.65
01/05/1999	11.63	11.87	11.51	11.87
01/06/1999	11.88	12.05	11.8	11.86
01/07/1999	11.84	12.42	11.84	12.23
01/08/1999	12.25	12.75	12.25	12.75
01/11/1999	12.87	12.99	12.59	12.66
01/12/1999	12.6	13.67	12.54	13.67
01/13/1999	14.16	14.76	14.16	14.76
01/14/1999	14.73	15.94	14.5	15.82
01/15/1999	15.72	16.6	15.39	15.66
01/18/1999	15.97	15.97	15.43	15.63
01/19/1999	15.64	16.88	15.64	16.88
01/21/1999	17.39	18.23	17.38	18.23
01/22/1999	19.52	19.52	18.48	19.09
01/25/1999	19.08	19.3	17.68	18.05
01/27/1999	18.74	19.14	18.16	18.26
01/28/1999	18.36	18.73	17.38	17.59
01/29/1999	17.66	18.47	17.66	18.42
02/01/1999	18.36	18.41	17.58	17.71
02/02/1999	17.6	18.05	17.27	17.27
02/03/1999	17.6	18.16	17.58	18.16
02/04/1999	18.16	18.48	17.85	17.91
02/05/1999	17.94	19.34	17.85	19.34
02/08/1999	19.92	20.12	17.8	18.24
02/09/1999	18.16	19.63	18.16	19.54
02/10/1999	19.73	19.86	18.98	19.16
02/11/1999	19.32	19.38	19	19.25
02/12/1999	19.41	19.77	19.22	19.38
02/15/1999	19.73	19.73	19.22	19.26
02/16/1999	19.22	19.41	19.15	19.33
02/17/1999	19.26	20.31	19.14	20.12
02/18/1999	20.27	20.7	20.12	20.49
02/19/1999	20.7	20.7	20.12	20.42
02/22/1999	20.55	20.69	19.92	20
02/23/1999	19.96	20.23	19.77	20.08
02/24/1999	20.08	20.43	19.91	20.2
02/25/1999	20.23	21.47	20.13	20.94
02/26/1999	21.09	21.29	20.71	20.94
03/01/1999	24.02	24.42	23.32	24.42
03/03/1999	26.38	26.38	25.98	26.38
03/04/1999	26.33	26.56	24.27	24.69
03/05/1999	24.84	25.31	23.67	24.96
03/08/1999	25.39	25.77	23.83	24.03
03/09/1999	23.83	25.23	23.83	25.04
03/10/1999	25.59	25.98	24.45	24.73
03/11/1999	24.61	25.73	24.53	25.01
03/12/1999	27.01	27.01	25.86	26.69
03/15/1999	26.88	26.88	26.17	26.25
03/16/1999	25.43	25.7	24.49	24.5
03/17/1999	25.39	25.39	23.6	24.06
03/18/1999	23.91	24.05	23.13	23.48
03/19/1999	23.82	23.83	22.27	22.88
03/22/1999	21.48	22.65	21.48	22.53
03/23/1999	22.64	22.93	21.64	21.8
03/24/1999	22.46	22.46	20.31	20.9
03/25/1999	20.31	21.67	20.31	21.29
03/26/1999	21.59	21.95	20.75	21.21
03/30/1999	21.88	22.91	21.69	22.91
03/31/1999	23.83	24.02	22.85	22.89
04/01/1999	22.66	22.7	22.07	22.22
04/05/1999	20.55	21.8	20.55	21.47
04/06/1999	21.17	21.64	20.86	21.45
04/07/1999	21.8	22.73	21.76	22.15
04/08/1999	22.27	22.42	21.8	22.08
04/09/1999	22.28	22.3	20.31	20.41
04/12/1999	20.23	21.52	19.15	21.22
04/13/1999	20.94	21.48	20.78	20.94
04/15/1999	20.82	21.02	20.27	20.78
04/16/1999	20.59	22.44	20.59	22.44
04/19/1999	21.09	21.42	20.72	21.18
04/20/1999	21.09	21.48	20.64	21.48
04/21/1999	21.27	21.56	21.15	21.3
04/22/1999	21.15	21.52	20.73	21.13
04/23/1999	21.45	21.48	20.71	21.17
04/26/1999	19.96	20.64	19.96	20.12
04/28/1999	20.12	20.47	19.62	20.3
04/29/1999	20.47	20.59	20.36	20.55
04/30/1999	20.39	20.9	20.39	20.7
05/03/1999	20.84	20.86	20.15	20.43
05/04/1999	20.54	21.91	20.52	21.52
05/05/1999	23.24	23.25	21.8	22.97
05/06/1999	23.23	24.81	23.13	24.81
05/07/1999	25.58	25.93	24.84	25.39
05/10/1999	25.31	25.62	24.92	25.16
05/11/1999	25.06	25.22	24.89	25
05/12/1999	25.2	25.47	24.8	25.17
05/13/1999	25.55	25.77	24.95	25.04
05/14/1999	25.16	25.37	24.92	25.04
05/17/1999	24.92	25.08	23.76	24.16
05/18/1999	24.06	25.08	23.98	24.77
05/19/1999	25.08	25.31	24.65	24.92
05/20/1999	25	25.45	24.8	25
05/21/1999	25.3	25.47	24.73	24.84
05/24/1999	24.84	25.08	24.61	24.96
05/25/1999	24.69	25.2	24.69	25.08
05/26/1999	25.38	25.7	24.92	25.22
05/27/1999	25.35	25.46	24.84	25
05/28/1999	24.77	24.98	24.26	24.83
05/31/1999	25	25.69	25	25.43
06/01/1999	25.23	25.38	24.88	25.05
06/02/1999	25	25.27	24.58	25.09
06/03/1999	25.16	25.2	24.89	24.96
06/04/1999	25.09	25.2	24.77	25
06/07/1999	24.84	25	24.56	24.75
06/08/1999	24.61	24.73	23.84	24.61
06/09/1999	25.43	25.63	24.84	25.04
06/10/1999	25.27	25.43	24.92	25.07
06/11/1999	25.08	25.16	24.68	24.74
06/14/1999	23.6	24.57	23.55	24.53
06/15/1999	24.61	24.61	23.77	23.91
06/16/1999	23.84	24.3	23.72	24.18
06/17/1999	24.45	24.63	24.29	24.42
06/18/1999	24.6	24.6	24.07	24.15
06/21/1999	24.41	26.09	24.25	25.99
06/22/1999	26.17	27.42	26.17	26.98
06/23/1999	27.11	27.42	26.64	26.77
06/24/1999	26.68	27.34	26.45	27.07
06/25/1999	26.95	29.06	26.95	28.6
06/28/1999	28.91	29.45	28.75	28.91
06/29/1999	29.09	29.09	28.53	28.72
06/30/1999	28.83	28.86	28.36	28.45
07/01/1999	28.52	28.91	28.45	28.63
07/02/1999	28.73	28.89	28.48	28.56
07/05/1999	28.79	29.68	28.79	28.89
07/06/1999	28.98	29.18	28.59	28.99
07/07/1999	29.13	29.69	29.06	29.35
07/08/1999	29.37	29.37	28.91	29.09
07/09/1999	29.27	31.41	29.27	30.04
07/12/1999	30.85	32.44	30.47	32.44
07/13/1999	32.9	34.26	32.62	33.56
07/14/1999	33.98	36.25	33.59	36.2
07/15/1999	38.32	38.98	37.14	37.57
07/16/1999	37.89	40.55	37.89	39.83
07/19/1999	40.39	43.01	40.39	43.01
07/20/1999	43.01	43.01	39.57	39.58
07/21/1999	36.73	38.71	36.56	37.43
07/22/1999	36.85	37.11	35.35	36.14
07/23/1999	36.13	37.11	34.84	35.41
07/26/1999	35.47	36.29	34.45	35.62
07/27/1999	35.2	35.86	34.61	34.82
07/28/1999	36.68	37.4	36.02	37.15
07/29/1999	37.48	40.08	37.48	38.16
07/30/1999	37.7	38.08	36.84	37.84
08/02/1999	37.97	40.8	37.34	39.94
08/03/1999	39.84	39.99	38.95	39.16
08/04/1999	39.45	40.85	39.45	40.13
08/05/1999	40.24	40.59	39.39	39.6
08/06/1999	40.16	40.93	39.7	40.39
08/09/1999	39.86	40.39	39.45	39.62
08/10/1999	39.32	39.72	38.29	39.33
08/11/1999	38.28	41.88	38.28	41.26
08/12/1999	41.87	42.93	41.56	42.5
08/13/1999	42.89	43.31	42.42	42.61
08/16/1999	43.49	43.91	43.05	43.22
08/17/1999	43.44	44.05	43.21	43.57
08/18/1999	44.14	44.34	43.33	43.56
08/19/1999	43.59	44.33	42.66	42.85
08/20/1999	42.46	42.7	42.2	42.5
08/23/1999	42.77	44.13	42.77	43.25
08/24/1999	43.59	43.75	42.82	43
08/25/1999	44.45	44.84	42.97	43.86
08/26/1999	43.36	44.3	43.36	43.66
08/27/1999	43.78	44.13	43.55	43.69
08/30/1999	43.98	44.05	43.36	43.55
08/31/1999	43.38	43.58	43.05	43.36
09/01/1999	44.06	44.06	42.58	42.79
09/02/1999	43.13	43.13	42.24	42.67
09/03/1999	42.89	43.55	42.58	43.43
09/06/1999	43.83	45.9	43.57	45.69
09/07/1999	46.17	46.39	44.54	44.97
09/08/1999	46.33	47.73	46.29	46.78
09/09/1999	46.33	46.76	46.1	46.43
09/10/1999	46.41	47.18	46.09	46.78
09/14/1999	47.07	47.07	45.7	45.82
09/15/1999	46.44	47.85	46.24	47.24
09/16/1999	46.88	48.17	46.88	47.73
09/17/1999	47.7	51.54	47.7	51.14
09/20/1999	52.35	55.16	52.35	54.86
09/21/1999	55.17	59.24	55.17	59.24
09/22/1999	59.73	61.72	58.59	60.22
09/23/1999	60.55	62.19	60.2	60.92
09/24/1999	60.62	60.62	58.98	59.56
09/27/1999	59.39	60	54.8	54.8
09/28/1999	54.8	56.17	53.37	54.52
09/29/1999	57.81	58.88	56.7	57.02
09/30/1999	57.2	57.89	55.47	55.73
10/01/1999	56.56	58.4	56.56	56.98
10/04/1999	57.32	57.32	55.63	56.38
10/05/1999	56.64	58.2	56.64	57.82
10/06/1999	60.55	61.68	59.23	59.56
10/07/1999	60.47	64.33	60.47	64.33
10/08/1999	66.4	69.34	62.5	64.26
10/11/1999	65.12	67.58	63.52	63.9
10/12/1999	64.18	64.45	61.81	62.5
10/13/1999	59.77	64.06	59.77	62.13
10/14/1999	61.33	63.28	61.33	62.23
10/15/1999	62.42	62.42	59.57	60.16
10/18/1999	59.85	61.55	58.4	59.02
10/20/1999	61.33	62.5	60.16	60.71
10/21/1999	61.09	61.09	57.44	57.78
10/22/1999	56.88	56.95	55.61	56.13
10/25/1999	57.02	57.23	55.23	56.39
10/26/1999	56.6	59.68	56.6	58.95
10/27/1999	61.55	61.55	58.59	58.93
10/28/1999	58.59	58.59	56.86	57.6
10/29/1999	57.19	57.77	53.48	54.51
11/01/1999	55.39	57.34	51.56	52.04
11/02/1999	51.72	56.2	51.56	56.2
11/03/1999	57.57	59.57	56.45	58.49
11/04/1999	58.95	59.53	58.2	59.33
11/05/1999	59.52	62.69	59.38	62.07
11/09/1999	63.28	63.59	61.48	62.47
11/10/1999	62.89	63.87	62.34	63.52
11/11/1999	63.58	65.42	62.12	62.65
11/12/1999	62.7	63.44	62.12	62.7
11/15/1999	63.28	63.59	62.26	62.61
11/16/1999	63.01	64.3	62.19	63.35
11/17/1999	64.45	65.08	63.62	63.62
11/18/1999	64.26	67.96	64.26	66.93
11/19/1999	67.46	68.67	67.46	67.99
11/22/1999	68.28	72.54	68.28	71.84
11/24/1999	72.57	73.18	70.94	71.22
11/25/1999	71.72	76.35	71.72	74.55
11/26/1999	74.98	75.93	74.69	75.26
11/29/1999	74.7	74.7	71.11	71.83
11/30/1999	71.26	72.8	70.39	72.08
12/01/1999	71.48	75.55	70.55	72.44
12/02/1999	72.97	74.22	72.27	72.55
12/03/1999	73.01	74.14	72.46	72.77
12/06/1999	73.28	74.06	72.76	73.44
12/07/1999	73.63	77.7	73.63	74.33
12/08/1999	77.73	78.12	75.39	77.04
12/09/1999	76.17	77.93	74.53	77.21
12/10/1999	77.5	79.21	77.5	77.92
12/13/1999	78.05	79.26	75.98	78.66
12/14/1999	79.1	79.3	76.84	77.67
12/15/1999	76.48	77.34	71.5	76.09
12/16/1999	75.78	77.87	75.59	77.55
12/17/1999	77.73	81.64	77.73	78.87
12/20/1999	79.68	80.47	78.95	79.33
12/21/1999	80.07	85.68	79.85	85.64
12/22/1999	89.89	92.49	89.89	92.49
12/23/1999	99.89	99.89	98.48	99.89
12/24/1999	99.61	104.48	97.77	99.84
12/27/1999	98.44	100.77	94.54	98.29
12/28/1999	95.63	98.44	92.97	97.3
12/29/1999	101.55	105.09	100.08	105.09
12/30/1999	112.42	113.49	109.38	113.03

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

1999 Historical Chart

Average

Low

High