INFY.NS: Infosys Limited Historical Data

2004 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 96.1417

CLOSE 95.9195

Low

LOW 64.45

High

HIGH 135.55

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	87.47	88.36	87.23	88.07
01/02/2004	88.28	89.22	87.75	88.54
01/05/2004	89.84	92.89	88.75	91.98
01/06/2004	92.97	93.91	88.01	88.83
01/07/2004	89.81	90.58	87.39	88.96
01/08/2004	89.39	92.1	89.39	91.38
01/09/2004	93.75	95.31	90.17	90.95
01/12/2004	92.17	92.17	88.78	89.38
01/13/2004	90.16	90.77	88.83	90.53
01/14/2004	90.53	90.71	88.75	89.15
01/15/2004	89.08	89.98	86.33	86.9
01/16/2004	86.72	86.87	85.51	86.31
01/19/2004	86.48	86.48	84.16	85.98
01/20/2004	86.33	87.81	84	84.54
01/21/2004	84.77	86.72	83.36	84.31
01/22/2004	84.38	86.64	78.96	80.85
01/23/2004	81.65	86.05	81.25	85.33
01/27/2004	84.38	87.81	78.42	86.9
01/28/2004	86.02	86.79	83.44	84.65
01/29/2004	83.59	84.31	81.26	82.08
01/30/2004	84.2	84.2	80.87	81.45
02/03/2004	81.88	82.19	80.05	81.21
02/04/2004	81.27	84.2	81.27	83.75
02/05/2004	84.06	86.63	82.81	84.99
02/06/2004	84.55	87.27	84.39	86.85
02/09/2004	87.48	89.22	87.2	88.29
02/10/2004	88.28	88.98	85.78	86.06
02/11/2004	86.72	87.08	85.08	85.49
02/12/2004	85.94	86.16	83.05	83.64
02/13/2004	83.88	84.83	83.2	84
02/16/2004	84.4	84.95	83.47	83.69
02/17/2004	83.75	84.69	83.47	84.34
02/18/2004	85	85.31	83.14	83.62
02/19/2004	83.59	83.59	79.41	79.79
02/20/2004	79.67	81.79	78.36	79.14
02/23/2004	79.31	80.69	79.06	79.42
02/24/2004	79.06	79.91	76.97	78.81
02/25/2004	88.59	88.59	77.05	77.61
02/26/2004	78.13	78.91	75.56	76.33
02/27/2004	76.41	79.59	75.94	79.1
03/01/2004	79.66	83.28	79.66	83.11
03/03/2004	82.81	83.02	80.47	81.02
03/04/2004	81.48	83.98	80.68	82.58
03/05/2004	82.8	83.26	81.64	82.01
03/08/2004	82.02	82.02	79.69	79.85
03/09/2004	91.02	91.02	76.09	77.89
03/10/2004	77.31	77.42	75.78	76.6
03/11/2004	76.39	76.86	75.08	75.87
03/12/2004	76.33	80.06	74.61	78.7
03/15/2004	80.51	81	76.56	77.19
03/16/2004	76.57	77.81	75.56	77.23
03/17/2004	77.73	80	77.73	78.79
03/18/2004	79.67	79.69	76.88	77.14
03/19/2004	77.06	81.67	77.03	81.08
03/22/2004	81.25	81.25	78.61	79.31
03/23/2004	78.91	81.78	78.38	80.78
03/24/2004	80.24	80.94	78.02	78.87
03/25/2004	78.91	87.5	78.75	80.73
03/26/2004	81.8	83.59	81.72	82.96
03/29/2004	82.81	83.19	80.58	81.45
03/30/2004	82.19	82.77	78.45	78.72
03/31/2004	74	78.89	74	77.16
04/01/2004	77.36	80.38	77.36	79.86
04/02/2004	80.08	80.45	77.5	78.13
04/05/2004	78.88	81.85	78.75	80.85
04/06/2004	92.89	92.89	81.94	83.01
04/07/2004	84.38	84.38	82.34	83.21
04/08/2004	84.22	84.36	82.5	83
04/12/2004	83.44	83.72	79.57	80.36
04/13/2004	92.01	92.01	83.61	85.84
04/15/2004	87.15	87.15	82.81	83.38
04/16/2004	84.3	85.42	83.84	84.22
04/19/2004	84.38	84.38	83.08	83.76
04/20/2004	84.14	84.84	83.77	84.08
04/21/2004	84.05	85.08	83.59	84.77
04/22/2004	84.84	85.13	83.94	84.15
04/23/2004	84.69	85.23	82.66	82.92
04/27/2004	82.78	82.78	79.77	80.24
04/28/2004	80.39	80.77	79.31	79.72
04/29/2004	79.67	80.68	78.3	78.73
04/30/2004	79.38	81.14	78.95	80.41
05/03/2004	79.24	81.55	79.24	81.01
05/04/2004	81.64	82.41	81.16	81.56
05/05/2004	82.02	82.47	81.41	82.2
05/06/2004	82.81	85.75	82.5	82.77
05/07/2004	82.42	82.81	81.33	81.55
05/10/2004	80.47	80.94	79.84	80.09
05/11/2004	79.67	80	78.36	78.85
05/12/2004	78.91	80.31	78.6	79.43
05/13/2004	79.67	82.34	76.58	81.15
05/14/2004	81.64	81.97	79.19	79.53
05/17/2004	78.9	78.9	64.45	70.61
05/18/2004	74.17	77.69	72.68	76.26
05/19/2004	78.28	78.89	75.63	77.7
05/20/2004	79.13	79.13	76.83	77
05/21/2004	76.88	77.66	75.88	76.72
05/24/2004	78.13	83.36	77.85	83.11
05/25/2004	82.42	84.36	80.75	83.68
05/26/2004	84.08	84.08	81.92	82.56
05/27/2004	82.03	84.17	81.88	82.78
05/28/2004	82.42	83.72	78.32	79.03
05/31/2004	79.53	82.03	76.56	81.26
06/01/2004	81.27	83.33	81.27	82.62
06/02/2004	82.73	83.98	81.99	83.4
06/03/2004	83.75	84.14	81.5	81.9
06/04/2004	81.25	81.91	80.5	81.52
06/07/2004	82.19	83	80.5	81.37
06/08/2004	81.64	82.02	80.02	80.91
06/09/2004	81.27	81.93	80.96	81.59
06/10/2004	81.95	82.61	81.02	82.39
06/11/2004	82.5	82.5	79.41	79.85
06/14/2004	79.69	80.06	77.85	78.03
06/15/2004	78.36	79.92	78.36	79.41
06/16/2004	80.47	80.86	79.71	80.41
06/17/2004	80.47	81.56	80.19	81.24
06/18/2004	81.25	82.78	80.71	82.26
06/21/2004	82.42	83.98	82.27	83.61
06/22/2004	83.05	84.26	82.66	83.99
06/23/2004	84.3	84.36	82.73	83.18
06/24/2004	83.43	84.98	82.89	84.52
06/25/2004	84.53	85.94	83.86	85.69
06/28/2004	86.41	87.78	86.13	87.47
06/29/2004	87.58	88.44	86.89	87.29
06/30/2004	87.03	87.81	85.95	86.31
07/01/2004	87.19	88.48	84.95	88.05
07/02/2004	85.33	89.44	85.33	88.96
07/05/2004	89.14	90.31	88.78	89.34
07/06/2004	89.19	89.75	87.88	89.16
07/07/2004	87.76	88.94	86.57	87.03
07/08/2004	87.5	88.71	83.21	84.52
07/09/2004	81.25	86.87	80.31	86.41
07/12/2004	86.69	87.47	85.27	86.01
07/13/2004	89.06	89.53	86.81	87.67
07/14/2004	88.75	90.31	88.38	88.8
07/15/2004	89.03	90.56	88.64	90.22
07/16/2004	90.22	92.8	90.22	92.36
07/19/2004	92.38	93.25	91.38	92.39
07/20/2004	92.13	92.48	90.2	90.49
07/21/2004	90.69	91.25	89.08	89.83
07/22/2004	90.88	91.25	89.38	90.17
07/23/2004	90.63	91.54	90.19	90.95
07/26/2004	89.93	91.56	89.51	91.22
07/27/2004	91.88	92.9	91.44	92.46
07/28/2004	92.5	94.56	92.26	94.27
07/29/2004	94.35	96.56	94.35	95.98
07/30/2004	96.32	97.81	95.63	97.09
08/02/2004	96.88	97.89	96.88	97.25
08/03/2004	97.49	98.88	97.43	98.56
08/04/2004	98.69	98.69	96.38	96.76
08/05/2004	96.5	97.75	96.5	97.36
08/06/2004	96.94	97.31	94.46	95.43
08/09/2004	94.49	96.36	93.63	95.89
08/10/2004	96.31	96.31	94.81	95.32
08/11/2004	95.94	96.54	93.45	94.01
08/12/2004	94	94.56	93	93.67
08/13/2004	93.13	95.56	92.2	92.49
08/16/2004	92.69	93.31	92	92.95
08/17/2004	93.69	94.06	92.25	92.66
08/18/2004	92.69	93.63	92.44	92.93
08/19/2004	93.75	96.25	93.75	96.05
08/20/2004	95.94	97.15	95.31	96.68
08/23/2004	97.38	98.81	96.95	97.47
08/24/2004	97.5	98.29	96.7	97.24
08/25/2004	97.26	97.78	94.75	95.94
08/26/2004	96.44	97.38	95.78	96.6
08/27/2004	97.06	98.19	96.32	97.83
08/30/2004	98.25	98.93	97.25	98.59
08/31/2004	98.75	99.37	97.7	98.47
09/01/2004	98.44	99.31	98.13	98.83
09/02/2004	99.69	100.84	99.69	100.17
09/03/2004	100.31	100.74	99.56	100.41
09/06/2004	100.63	100.94	100.25	100.49
09/07/2004	100.38	101.22	100	100.96
09/08/2004	101.19	101.88	100.75	101.56
09/09/2004	101.63	102.06	101	101.42
09/10/2004	101.88	104	101.42	103.38
09/13/2004	105.31	106.24	103.13	104.74
09/14/2004	104.98	106.61	104.83	106.32
09/15/2004	106.75	106.99	105.31	106.31
09/16/2004	106.08	106.38	105.01	105.93
09/17/2004	106	106	104.39	105.61
09/20/2004	105.06	105.06	103.44	103.59
09/21/2004	103.76	105.06	103.59	104.76
09/22/2004	104.76	104.98	103.44	103.97
09/23/2004	103.74	103.74	101.63	101.89
09/24/2004	102.22	102.93	100.49	100.87
09/27/2004	101.25	102.8	100.89	102.48
09/28/2004	102.42	102.42	100.06	100.74
09/29/2004	101.02	102.87	100.64	102.49
09/30/2004	104.38	106.38	102.82	105.97
10/01/2004	108.44	108.56	105.69	106.45
10/04/2004	107.5	108.88	107.5	107.99
10/05/2004	108.14	108.68	107.07	107.53
10/06/2004	106.88	106.88	105	105.37
10/07/2004	106.25	107	105.02	106.59
10/08/2004	106.75	108.09	106.31	106.75
10/11/2004	106.58	107.17	105.02	105.41
10/12/2004	108.25	108.69	106.38	106.96
10/14/2004	107.63	114.06	106.95	113.41
10/15/2004	113.47	114.75	111.08	111.67
10/18/2004	112.56	112.56	109.45	110.08
10/19/2004	111.25	111.54	109.32	110.49
10/20/2004	110.75	112.16	109.51	109.93
10/21/2004	110.02	111.55	109.69	111.23
10/25/2004	111.57	114.49	111.57	113.77
10/26/2004	113.81	116.88	113.75	116.31
10/27/2004	117	117.49	114.52	116.74
10/28/2004	117.5	122.36	117.5	121.8
10/29/2004	121.63	122.19	118.81	119.15
11/01/2004	119.25	122.05	118.44	121.63
11/02/2004	121.5	121.5	119.19	119.41
11/03/2004	119.88	123.44	119.88	122.56
11/04/2004	123.78	125.54	123.78	124.23
11/05/2004	125.94	130.48	122.58	123.54
11/08/2004	125	129.29	125	126.11
11/09/2004	126.88	127.81	125.32	127.3
11/10/2004	127.81	128.13	125.94	127.57
11/11/2004	127.5	127.5	125.69	126.07
11/12/2004	127.5	127.98	125.94	126.7
11/16/2004	127.31	128.36	127	128.07
11/17/2004	128.13	130.15	127.5	129.81
11/18/2004	129.38	130	128.58	128.93
11/19/2004	129.19	129.69	128.25	128.62
11/22/2004	128.06	128.06	125.38	126.75
11/23/2004	126.88	127.79	126.38	126.94
11/24/2004	126.56	127.63	126.14	126.49
11/25/2004	126.89	127.73	126.31	126.85
11/29/2004	127.51	130.94	127.06	130.68
11/30/2004	131.26	135.55	131.25	134.33
12/01/2004	134.38	134.69	131.33	131.77
12/02/2004	132.5	133.38	129.46	129.99
12/03/2004	130	130.38	127.75	128.21
12/06/2004	127.5	129.63	125.88	126.88
12/07/2004	124.38	128.99	124.38	127.49
12/08/2004	126.53	127.81	126.25	126.96
12/09/2004	127.44	128.75	127.19	127.64
12/10/2004	128.25	128.75	126.6	127.09
12/13/2004	128.75	128.75	125.96	127.35
12/14/2004	127.81	128.42	127.56	128.2
12/15/2004	128.73	131.97	128.73	131.29
12/16/2004	131.25	133.25	130.25	132.52
12/17/2004	131.56	132.31	130	130.57
12/20/2004	131.86	132.56	131.07	132.12
12/21/2004	132.5	133.71	131.87	132.19
12/22/2004	128.13	132.44	128.13	130.09
12/23/2004	126.31	130.25	126.31	129.13
12/24/2004	129.98	129.98	127.33	129.08
12/27/2004	128.75	130	127.89	128.64
12/28/2004	128.5	129.49	127.95	128.86
12/29/2004	129.38	131.79	129.06	129.57
12/30/2004	129.38	130.93	127.08	128.01
12/31/2004	128.75	130.94	128	130.73

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

2004 Historical Chart

Average

Low

High