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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 145.4063
CLOSE 145.4331

Low

LOW 117.2

High

HIGH 189.69
DATEOPENHIGHLOWCLOSE
01/03/2005132.44149.88130.97132.47
01/04/2005132.81132.81130130.63
01/05/2005129.06130125.07128.28
01/06/2005127.58130.87124.88127.73
01/07/2005127.19129.06124.69128.18
01/10/2005128.75131.25123.81124.68
01/11/2005124.38126.42121.94123.23
01/12/2005126.56126.56117.2119.14
01/13/2005128.13128.13120.63123.02
01/14/2005123.75125.52121.88123.38
01/17/2005123.88125.88120.95124.86
01/18/2005125.63126.25121.99122.84
01/19/2005122.2124.36121.96122.43
01/20/2005122123.63120.13122.8
01/24/2005122.5122.81118.29119.09
01/25/2005119.31120.13117.63119.55
01/27/2005120.63122.78120.35122.01
01/28/2005122.5127.99121.58127.35
01/31/2005128.81131.11127129.29
02/01/2005129.38130.88128.44128.86
02/02/2005129.56131.81129129.49
02/03/2005129.38131.88128.89131.33
02/04/2005132.19132.49129.84130.34
02/07/2005130131.56126.25126.87
02/08/2005128.75128.75126.56127.73
02/09/2005128.13129.03127.38127.81
02/10/2005128.44128.44126.6127.78
02/11/2005129.38131.73129.38131.48
02/14/2005132.5136.23132.5135.6
02/15/2005135.63136.75134.06136.37
02/16/2005136.5137.84135.63136.48
02/17/2005135.63136.24133.45135.87
02/18/2005135.63136.48131.31135.29
02/21/2005135.13135.31133.13133.99
02/22/2005134.31135.94131.48135.06
02/23/2005134.54134.69133.44133.79
02/24/2005134.06135.94133.75135.27
02/25/2005134.71136.63134.71136.22
02/28/2005138.06140.5134.57140.01
03/01/2005140140135.94136.33
03/02/2005136.38137.81134.38136.69
03/03/2005136.31139.19136.31138.4
03/04/2005138.45140.61138.44139.64
03/07/2005139.69141.38138.91140.76
03/08/2005140.63142.67140141.51
03/09/2005140.63142.05139.14140.74
03/10/2005140.63140.63137.19139.5
03/11/2005140140.63137.83138.42
03/14/2005138.13140.06136.88139.13
03/15/2005137.5139.36135138.18
03/16/2005137.25139.04136.63137.07
03/17/2005137.19137.75135.69136.32
03/18/2005136.54137.81134.06137.5
03/21/2005138.06140.55137.19139.78
03/22/2005141.19141.25137.5138.98
03/23/2005138.59138.99134.46135.15
03/24/2005135.63136.78134.38134.94
03/28/2005135.94138.56135.44136.63
03/29/2005136.75136.75134.38135.41
03/30/2005134.69136.88133.88135.64
03/31/2005139.04144.69136.76141.08
04/01/2005141.24141.24138.27139.74
04/04/2005139.81141.06138.53139.29
04/05/2005140.63151.43138.31138.84
04/06/2005139.06140138.19139.77
04/07/2005139.25140.29135.97136.77
04/08/2005135.97136.25132.38132.99
04/11/2005133133129.39129.86
04/12/2005124133.13124132.35
04/13/2005133.75133.75130.45131.34
04/15/2005128.13128.13120.94122.32
04/18/2005121.88121.88118.75119.62
04/19/2005120.88123.42118.75119.54
04/20/2005121.88122.48118.33121.75
04/21/2005121.25121.88118.94121.55
04/22/2005123.75125.5121.74124.95
04/25/2005126.13126.13123.44124.28
04/26/2005123.69123.73122.03122.41
04/27/2005119.69120.94117.38119.63
04/28/2005119.38119.69118.13119.1
04/29/2005119.94119.94117.28117.93
05/02/2005118.56124.09118.56119.7
05/03/2005120.31120.31118.75118.84
05/04/2005118.75121.69118.75121.1
05/05/2005123.13125.44121.95124.7
05/06/2005125.19126.88124.81126.35
05/09/2005127.44131.47127.44131.04
05/10/2005131.25132.44128.13128.7
05/11/2005124.69130124.69129.12
05/12/2005128.92129.13127.56128.82
05/13/2005128.13128.13126.28127.06
05/16/2005127.5130.31127.5129.87
05/17/2005130.25132.25128.48129
05/18/2005128.75128.87124.57127.64
05/19/2005129.06131.88129.06131.05
05/20/2005132.13134.38129.63133.78
05/23/2005134.25134.25132.27133.41
05/24/2005135.13135.85133.66134.72
05/25/2005133.19137.5131.95135.7
05/26/2005135.32139.25135.32137.83
05/27/2005134.06141.53134.06139.52
05/30/2005137.26140.06136.91139.25
05/31/2005138.44141.13138.25140.65
06/01/2005140.94141.31138138.88
06/02/2005139.06139.5137.24137.58
06/03/2005138.06142.18136.88140.99
06/06/2005139.71141.06137.71138.53
06/07/2005137.56140.25137.56139.55
06/08/2005138.92144.06138.92143.52
06/09/2005142.35143.13139.19139.8
06/10/2005140.63141.88137.5138.27
06/13/2005138.46140.25138.46139
06/14/2005140141.25139.06139.7
06/15/2005140141.5139.39141.04
06/16/2005140.63143.43139.7142.53
06/17/2005142.5143.62141.5143.01
06/20/2005143.44148.92139.67148.19
06/21/2005146.88150145.71149.59
06/22/2005147.21150.87147.21149.32
06/23/2005149.69149.69146.13146.52
06/24/2005145146.56143.88144.57
06/27/2005142.51147.56142.51146.15
06/28/2005146.5146.5143143.29
06/29/2005144.5145.94143.75145.29
06/30/2005146.38149.37146.25147.39
07/01/2005146.56147.88145.51146.94
07/04/2005146.88150145.77149.64
07/05/2005149.38149.94145.01145.64
07/06/2005145.63147.49144.88146.6
07/07/2005147148.37144.17144.99
07/08/2005146.75147.25144.39145.93
07/11/2005146.88147.5144.07144.74
07/12/2005145145137.21138.83
07/13/2005139.06140.67137.5137.84
07/14/2005138.44138.9132.83133.49
07/15/2005137.19137.81133.7137.24
07/18/2005137.26142.5137.26142
07/19/2005142142.5140.63141.03
07/20/2005141.54141.54139.44139.58
07/21/2005141.54145.07137.25138.06
07/22/2005138.25140.5136.07139.92
07/25/2005139.69141.17138.77139.31
07/26/2005139.38139.69138.06139.15
07/27/2005139.69140.25138.63139.41
07/29/2005138.81143.31138.81141.78
08/01/2005137.63142.15137.63141.53
08/02/2005142.15144.25141.28143.7
08/03/2005144.38147.81144.38147.25
08/04/2005147.81148.88143.96144.59
08/05/2005144.13144.75142.28143.22
08/08/2005143.25143.25140.63141.92
08/09/2005140.64143.04140.64141.51
08/10/2005142.75145.44142.38144.69
08/11/2005145.06145.31142.81143.34
08/12/2005144.38144.38140.76141.34
08/16/2005140.76141.25139.38140.62
08/17/2005140.5145.56139.85144.87
08/18/2005144.88145143.05143.67
08/19/2005145145142.08143.84
08/22/2005145146.25143.38144.68
08/23/2005144.38145.31142.65142.83
08/24/2005143.44143.44140.64141.51
08/25/2005141.88144.15141.65141.99
08/26/2005142.5144.36141.25141.83
08/29/2005142.81144.17140.63143.83
08/30/2005144.31147143.88146.68
08/31/2005147148.94145.64148.51
09/01/2005150.13153.28150.07151.6
09/02/2005151.56153.11148.75149.11
09/05/2005149.13150.63146.88147.17
09/06/2005149.38149.38146.57147.75
09/08/2005148.36151.78147.81151.4
09/09/2005151152.17150.06151.08
09/12/2005151.56152.44150.97151.43
09/13/2005152.13153.13151.04152.89
09/14/2005152.66154.5151.25152.86
09/15/2005153153.44152.19153.16
09/16/2005153.44154152.5152.93
09/19/2005153.13153.75151.95153.14
09/20/2005153.38157.44152.01156.48
09/21/2005156.81156.88151.56153.87
09/22/2005153.43154.28150150.78
09/23/2005151.19152.5148.28149.91
09/26/2005151.19155.92149.78155.4
09/27/2005155.4156.69153.75154.86
09/28/2005154.38154.65151.56154.43
09/29/2005154.69158.75154.51157.89
09/30/2005158.75160.06156.38157.21
10/03/2005157.81160157.81159.57
10/04/2005159.99164.78158.44164.24
10/05/2005164.19166.31161.46165
10/06/2005163.75166.56161.5163.07
10/07/2005163.07164.87160.02160.78
10/10/2005164.06165.38161.38163.89
10/11/2005166.38170.63164.38167.68
10/13/2005165.75167.75162.09163.92
10/14/2005164.63165.25161.88162.59
10/17/2005163.63164.31161.39161.98
10/18/2005162163.87157.19158.16
10/19/2005157.19157.75154.44156.48
10/20/2005157.75160.94155.71158.66
10/21/2005158.75160.75157.56159.58
10/24/2005160160.92155.96156.96
10/25/2005158.44159.9156.69157.58
10/26/2005156.19159.04153.25156.88
10/27/2005157.19157.81152.58154.14
10/28/2005153.13154150150.96
10/31/2005150.25158.38150.25157.62
11/01/2005159.38162.18158.13158.65
11/02/2005159.38162.74156.07161.66
11/07/2005158.38166.24158.38164.9
11/08/2005164.81166.56164.38165.24
11/09/2005166.56167.44162.38163.07
11/10/2005163.13166.63162.63165.87
11/11/2005166.24168.63165.75167.57
11/14/2005167.94169.31164.44165.79
11/16/2005166.56171.8165.94171.29
11/17/2005171.25171.56168.19169.19
11/18/2005170171.53168.76169.65
11/21/2005169.94170.62166.13167.31
11/22/2005168.13170166.69167.28
11/23/2005167.25168.47166.5167.7
11/24/2005167.69170.56167.69168.81
11/25/2005170.31172.5169.25171.28
11/28/2005171.88172.94171.31172.4
11/29/2005171.88171.88169.51171
11/30/2005171.25172.31167.27167.78
12/01/2005168.13174.06166.63172.99
12/02/2005174.06180.92174.06177.58
12/05/2005179.06179.65173.63174.21
12/06/2005174.38177173.26174.62
12/07/2005175176.63173.5175.12
12/08/2005175.63177.61174.69176.33
12/09/2005176.56180.56175.75179.6
12/12/2005180.19183.5179.15182.88
12/13/2005183.5184.69181.5184.18
12/14/2005183.75184.19178.94180.35
12/15/2005179.06183.36179.06182.35
12/16/2005184.38187.63181.56186.39
12/19/2005183.38189.69183.38188.98
12/20/2005188.13188.13184.73185.64
12/21/2005185.31187.94183.63185.88
12/22/2005187.38187.63185.75186.43
12/23/2005186.88188.43185.94186.32
12/26/2005186.38186.88183.76184.43
12/27/2005184.69187.5182.57187.15
12/28/2005187.44187.5185.13186.79
12/29/2005187.19189.38185.69186.72
12/30/2005188.13188.68185.89187.3