INFY.NS: Infosys Limited Historical Data

2000 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 123.4801

CLOSE 123.0814

Low

LOW 84.72

High

HIGH 217.69

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	122.07	122.07	122.07	122.07
01/04/2000	131.25	131.84	126.98	131.69
01/05/2000	122.66	126.95	121.15	121.15
01/06/2000	119.19	119.53	111.46	111.46
01/07/2000	102.54	102.54	102.54	102.54
01/10/2000	102.54	110.75	94.34	107.48
01/11/2000	103.13	107.81	98.88	98.88
01/12/2000	93.36	104.29	91.92	102.17
01/13/2000	102.34	102.73	93.99	94.46
01/14/2000	95.7	96.07	87.52	95.13
01/17/2000	95.31	100.66	91.56	92.74
01/18/2000	91.72	95.07	88.48	93.25
01/19/2000	98.02	100.71	97.03	100.7
01/20/2000	103.13	105.87	98.52	99.59
01/21/2000	100.78	106.17	97.68	104.85
01/24/2000	106.25	113.2	106.25	108.43
01/25/2000	107.81	111.33	104.69	110.23
01/27/2000	118.28	118.75	113.95	115.48
01/28/2000	116.03	120.3	116.03	118.93
01/31/2000	117.74	117.88	111.36	112.84
02/01/2000	113.28	116.41	111.72	115.9
02/02/2000	118.59	120.31	114.84	115.09
02/03/2000	115.88	117.34	115.16	116.26
02/04/2000	116.8	124.22	116.8	123.39
02/07/2000	123.42	133.26	123.42	132.75
02/08/2000	132.73	142.97	132.73	139.03
02/09/2000	146.86	146.86	134.38	136.09
02/10/2000	137.48	144.92	137.48	143.89
02/11/2000	144.83	155.4	144.83	155.4
02/14/2000	167.84	167.84	167.84	167.84
02/15/2000	167.84	167.84	154.41	155.65
02/16/2000	157.03	160.94	150.55	156.84
02/17/2000	156.25	168.75	156.25	160.91
02/18/2000	162.8	164.06	152.73	154.13
02/21/2000	153.91	164.06	151.58	160.23
02/22/2000	161.55	161.55	152.34	153.6
02/23/2000	164.06	164.06	141.31	143.98
02/24/2000	146.72	150.77	140.44	145.27
02/25/2000	146.88	148.28	138.28	140.43
02/28/2000	139.06	139.06	129.19	132.96
02/29/2000	134.38	143.6	130.47	137.18
03/01/2000	142.17	148.15	140.63	148.15
03/02/2000	158.36	160	155.19	160
03/03/2000	172.81	172.81	172.81	172.81
03/06/2000	186.56	186.63	165	186.63
03/07/2000	200	201.56	200	201.56
03/08/2000	210.16	217.69	187.27	192.42
03/09/2000	198.28	203.13	181.72	185.29
03/10/2000	189.05	199.14	178.54	182.26
03/13/2000	182.81	190.61	167.68	167.68
03/14/2000	159.53	159.53	154.27	154.27
03/15/2000	142.67	160.16	141.93	155.73
03/16/2000	150	150	143.28	143.28
03/21/2000	143.67	154.74	132.98	154.74
03/22/2000	151.56	167.12	148.44	167.1
03/23/2000	171.25	180.31	158.59	160.38
03/24/2000	157.97	173.13	157.97	169.12
03/27/2000	164.06	171.86	160.94	161.99
03/28/2000	157.83	159.38	150.96	155.43
03/29/2000	159.38	166.88	158.61	159.2
03/30/2000	154.69	154.69	146.56	152.28
03/31/2000	150	150	140.09	140.16
04/03/2000	132.83	140.63	128.95	128.95
04/04/2000	118.63	118.63	118.63	118.63
04/05/2000	110.17	128.11	110.17	121.84
04/06/2000	122.69	131.59	114.08	131.49
04/07/2000	142.01	142.01	142.01	142.01
04/10/2000	153.37	153.37	153.37	153.37
04/11/2000	153.37	165.64	141.42	165.61
04/12/2000	162.34	165.2	156.09	157.45
04/13/2000	154.69	154.69	144.86	144.86
04/17/2000	133.27	133.27	133.27	133.27
04/18/2000	133.27	137.48	122.61	122.61
04/19/2000	132.41	132.41	112.8	113.28
04/20/2000	106.28	122.16	104.23	118.81
04/24/2000	121.84	123.42	112.66	115.18
04/25/2000	112.75	115.53	105.96	112.07
04/26/2000	120.98	120.98	119.55	120.98
04/27/2000	124.84	127.72	120.98	124.82
04/28/2000	126.56	132.63	124.3	126.9
05/02/2000	128.91	132.34	121.02	123.18
05/03/2000	114.84	123.42	108.4	119.51
05/04/2000	120.16	128.59	117.97	127.81
05/05/2000	128.59	136.4	128.59	133.84
05/08/2000	134.36	136.56	117.81	118.72
05/09/2000	117.2	124.14	109.38	123.06
05/10/2000	124.22	124.61	117.97	121.26
05/11/2000	118.91	118.91	107.97	110.33
05/12/2000	111.72	114.06	105.51	107.2
05/15/2000	106.33	112.34	94.55	108.43
05/16/2000	109.36	110.94	105	107.25
05/17/2000	111.98	115.83	107.52	108.79
05/18/2000	108.59	109.3	105.5	107.78
05/19/2000	107.81	107.81	98.46	100.88
05/22/2000	97.78	97.78	91.11	92.8
05/23/2000	90.63	96.39	86.33	94.01
05/24/2000	92.2	95.86	89.06	94.49
05/25/2000	95.16	98.72	93.75	94.36
05/26/2000	95.08	95.91	91.02	93.41
05/29/2000	92.38	93.13	87.19	92.05
05/30/2000	92.58	98.91	91.44	97.92
05/31/2000	104.36	109.67	104.36	109.36
06/01/2000	108.59	111.29	106.77	109.28
06/02/2000	110	120.16	110	117.72
06/05/2000	118.75	131.85	118.75	125.03
06/06/2000	125.81	127.66	121.88	124.56
06/07/2000	122.66	126.03	120.31	122.45
06/08/2000	122.58	124.98	121.88	123.55
06/09/2000	124.22	127.81	122.97	123.99
06/12/2000	122.27	124.66	120.64	121.32
06/13/2000	120.33	122.58	116.42	121.41
06/14/2000	120.14	124.2	120.14	122.08
06/15/2000	121.91	131.23	121.13	129.41
06/16/2000	128.14	132.66	127.33	131.1
06/19/2000	131.25	135.44	128.92	133.84
06/20/2000	133.36	139.84	133.36	136.39
06/21/2000	139.06	139.06	131.72	132.82
06/22/2000	132.81	134.27	131.27	133.01
06/23/2000	132.75	132.75	127.59	129.05
06/26/2000	128.13	128.13	122.66	126.3
06/27/2000	127.8	129.83	125.08	127.46
06/28/2000	126.56	129.06	123.47	128.39
06/29/2000	129.2	135.14	129.2	131.1
06/30/2000	129.78	130.47	127.36	129.85
07/03/2000	131.09	134.67	131.09	134.12
07/04/2000	134.69	137.47	134.39	136.72
07/05/2000	137.31	137.69	133.69	134.38
07/06/2000	133.83	133.83	130.78	132.32
07/07/2000	132.65	134.69	132.13	132.62
07/10/2000	132.97	133.75	129.13	129.63
07/11/2000	130.2	133.2	128.75	129.27
07/12/2000	129.3	131.23	126.41	130.65
07/13/2000	132	133.28	124.22	125.49
07/14/2000	123.44	125.59	120.02	121.41
07/17/2000	121.09	122.19	118.91	120.2
07/18/2000	120.27	120.3	115.19	116.48
07/19/2000	110.95	116.88	110.66	114.45
07/20/2000	113.92	115.23	112.58	114.8
07/21/2000	115.23	117.34	114.08	114.83
07/24/2000	113.47	113.47	105.72	107.06
07/25/2000	101.56	113.2	99.25	111.23
07/26/2000	113.56	114.05	103.14	104
07/27/2000	103.13	107.02	99.3	106.05
07/28/2000	106.64	110.39	105.02	106.96
07/31/2000	107.03	107.95	103.92	105.64
08/01/2000	106.88	107.78	104.88	105.44
08/02/2000	103.5	104.03	101.33	103.55
08/03/2000	102.81	102.81	98.44	100.79
08/04/2000	100.17	103.58	97.74	98.83
08/07/2000	99.52	101.41	98.75	100.61
08/08/2000	101.41	116.7	101.41	116.55
08/09/2000	120.16	122.5	117.58	118.31
08/10/2000	117.34	119.91	112.83	113.6
08/11/2000	113.08	117.11	111.48	113.06
08/14/2000	113.98	114.8	112.05	113.76
08/16/2000	116.02	121.7	115.8	120.86
08/17/2000	121.38	122.25	117.66	118.15
08/18/2000	118	125.23	118	124.55
08/21/2000	124.98	126.31	121.89	124.47
08/22/2000	124.77	134.42	124.77	129.62
08/23/2000	127.23	128.28	125.02	125.72
08/24/2000	125	129.3	124.39	128.3
08/25/2000	129.3	130	126.56	127.44
08/28/2000	127.19	128.13	121.48	121.84
08/29/2000	121.09	123.59	119.86	122.52
08/30/2000	121.89	124.53	121.88	122.69
08/31/2000	122.27	132.34	122.04	130.11
09/04/2000	131.25	135.94	131.25	134.52
09/05/2000	134.69	135.14	132.42	133.31
09/06/2000	131.44	132.33	129.22	130.63
09/07/2000	129.45	132	128.45	130.6
09/08/2000	131.09	134.98	131.09	134.1
09/11/2000	134.38	137.89	132.66	135.65
09/12/2000	135.94	139.28	133.91	138.15
09/13/2000	137.63	139.83	135.55	136.19
09/14/2000	136.33	138.05	130.64	134.24
09/15/2000	132.98	134.75	132.03	132.78
09/18/2000	132.06	132.06	124.45	125.1
09/19/2000	123.52	124.14	115.78	119.4
09/20/2000	122.66	124.61	118.36	121.82
09/21/2000	121.05	121.27	117.97	118.43
09/22/2000	117.59	117.59	108.98	110.02
09/25/2000	114.52	118.82	114.06	117.83
09/26/2000	119.53	119.53	112.38	113.25
09/27/2000	112.5	117.5	109.78	116.58
09/28/2000	116.27	118.67	113.31	115.26
09/29/2000	115.83	117.34	114.47	115.02
10/03/2000	114.45	118.91	111.72	116.73
10/04/2000	114.06	120.19	114.06	119.56
10/05/2000	118.52	120.7	116.94	117.45
10/06/2000	116.88	118.36	113.14	117.72
10/09/2000	117.19	117.36	114.86	115.53
10/10/2000	116.39	117.8	113.05	114.7
10/11/2000	110.94	111.7	106.02	106.48
10/12/2000	106.09	107.03	102.44	106.16
10/13/2000	105	105	101.25	101.83
10/16/2000	102.48	109.97	101.09	101.9
10/17/2000	101.2	102.77	98.2	101
10/18/2000	99.37	99.81	95.63	97.34
10/19/2000	96.97	105.13	95.63	104.18
10/20/2000	106.25	112.34	106.25	111.31
10/23/2000	111.17	111.56	106.33	107.35
10/24/2000	106.75	110.76	105	109.69
10/25/2000	113.27	113.91	111.72	112.23
10/26/2000	111.56	112.5	110.28	111.59
10/27/2000	112.02	113.27	111.45	112.51
10/30/2000	113.11	113.23	110.41	111.12
10/31/2000	110.95	112.09	109	111.45
11/01/2000	114.84	115.13	113.44	114.11
11/02/2000	114.38	116.38	114.38	115.74
11/03/2000	116.09	118.89	115.31	118.28
11/06/2000	118.27	119.61	117.34	118.75
11/07/2000	117.98	120.9	117.27	120.48
11/08/2000	120.31	125.22	119.94	124.24
11/09/2000	123.77	125.56	123.06	123.81
11/10/2000	123.59	124.05	120.55	120.91
11/13/2000	120.78	120.78	114.3	115.01
11/14/2000	114.48	120.13	114.47	119.51
11/15/2000	121.64	122.66	118.34	118.87
11/16/2000	118.77	120.23	117.52	117.92
11/17/2000	117.36	119.83	115.34	119.32
11/20/2000	120	120.61	118.81	119.63
11/21/2000	119.22	119.84	117.97	119.26
11/22/2000	121.11	121.52	115.86	116.43
11/23/2000	115.72	116.95	114.33	116.2
11/24/2000	116.55	117.3	115.8	116.54
11/27/2000	117.16	118.59	116.8	118.33
11/28/2000	118.13	118.13	115.94	116.5
11/29/2000	115.14	116.08	113.77	115.34
11/30/2000	115.47	115.6	111.88	112.25
12/01/2000	111.72	114.61	110.17	113.88
12/04/2000	114.22	114.36	111.88	112.22
12/05/2000	112.27	113.09	110.65	112.21
12/06/2000	118.75	118.75	113.77	114.13
12/07/2000	113.44	114.59	112.97	113.86
12/08/2000	113.46	115.92	113.46	115.5
12/11/2000	115.55	117.13	115.03	116.71
12/12/2000	116.88	118.44	115.86	116.46
12/13/2000	117.17	125.65	116.72	119.1
12/14/2000	119.14	119.3	117.19	117.66
12/15/2000	117.73	117.73	112.07	112.54
12/18/2000	111.04	111.53	108.41	110.85
12/19/2000	110.78	110.78	107.21	107.65
12/20/2000	106.17	106.17	102.58	103.77
12/21/2000	103.16	103.16	97.42	98.07
12/22/2000	98.36	98.36	90.31	90.81
12/26/2000	90.23	91.8	85.63	86.25
12/27/2000	86.5	90.08	84.72	85.75
12/28/2000	86.41	88.75	85.8	86.68
12/29/2000	86.25	89.84	84.88	88.97

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

2000 Historical Chart

Average

Low

High