INFY.NS: Infosys Limited Historical Data

2006 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 213.0954

CLOSE 212.7063

Low

LOW 153.13

High

HIGH 284.49

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	187.94	187.94	185.81	186.21
01/03/2006	186.88	188.44	186.19	187.93
01/04/2006	188.19	191.56	187.2	190.96
01/05/2006	191.5	191.87	190.08	190.93
01/06/2006	190.63	191.88	188.64	190.83
01/09/2006	191.88	192.49	189.08	189.74
01/10/2006	190.95	190.95	185.06	185.95
01/12/2006	184.38	184.38	172.69	177.36
01/13/2006	178.13	179.94	176.94	177.79
01/16/2006	176.89	178.44	173.27	173.77
01/17/2006	175	175.81	171.88	172.64
01/18/2006	173.13	173.13	168.76	171.24
01/19/2006	171.88	177.42	171.88	176.31
01/20/2006	177.81	179.06	175.13	175.85
01/23/2006	175.13	175.13	171.01	171.54
01/24/2006	172.75	176.94	172.5	176.37
01/25/2006	176.94	179.06	175.69	176.74
01/27/2006	178.44	181.93	178	181.43
01/30/2006	181.25	182.75	178.26	178.93
01/31/2006	173.85	180.63	173.85	180.02
02/01/2006	180.38	182.81	178.57	179.75
02/02/2006	178.75	181.88	176.08	176.76
02/03/2006	176.75	176.76	173.83	174.18
02/06/2006	174.38	178.13	174.08	177.66
02/07/2006	177.5	180.63	176.9	179.54
02/08/2006	177.5	181.88	176.33	181.42
02/10/2006	180.63	182.5	178	179.02
02/13/2006	178.88	180	178.13	178.88
02/14/2006	179.05	179.05	176.04	176.37
02/15/2006	176.25	177.79	172.29	173.51
02/16/2006	173.75	176.69	173.29	173.82
02/17/2006	171.88	174.88	171.63	174.09
02/20/2006	174.06	177.35	171.88	176.78
02/21/2006	176.88	177.73	175.25	176.1
02/22/2006	176.06	176.25	173.83	175.03
02/23/2006	175.63	177.56	173.5	174.66
02/24/2006	174.66	175.62	171.89	172.35
02/27/2006	173.13	178.66	172.96	178.16
02/28/2006	178.66	180.5	175.16	176.81
03/01/2006	176.19	182.18	174.69	181.57
03/02/2006	181.88	182.38	177.81	178.39
03/03/2006	178.75	180.13	175.07	176.52
03/06/2006	176.5	179.81	176.25	178.44
03/07/2006	178.75	178.75	175.19	176.22
03/08/2006	176.56	177.96	173.31	175.07
03/09/2006	174.19	178.44	173.75	177.69
03/10/2006	178.75	182.75	177.63	182.09
03/13/2006	182.88	185.9	181.88	183.45
03/14/2006	187.34	187.34	181.63	183.28
03/16/2006	183.5	183.69	181.54	182.61
03/17/2006	184.31	184.31	179.07	179.87
03/20/2006	179.69	186.31	179.69	185.43
03/21/2006	185.63	187.38	182.81	184.98
03/22/2006	185	185	181.31	182.5
03/23/2006	182.5	184.38	180	180.65
03/24/2006	180.65	182.18	180	181.02
03/27/2006	181.88	181.88	179.38	179.96
03/28/2006	181.23	186.09	180.31	185
03/29/2006	186.27	190.25	184.44	189.78
03/30/2006	190.32	192.13	188.27	190.19
03/31/2006	190.56	190.56	185.63	186.34
04/03/2006	187.5	197.19	187.5	196.38
04/04/2006	198.88	199.12	195.01	197.04
04/05/2006	197.19	198.94	193.81	194.67
04/07/2006	210.32	215.56	197.17	197.94
04/10/2006	201.19	204.38	198.34	199.33
04/12/2006	201.56	202.49	191.6	192.23
04/13/2006	193.5	196.54	186.38	188.68
04/17/2006	195.31	202.8	193.76	201.87
04/18/2006	203.46	209.19	203.46	208.5
04/19/2006	209.38	209.81	203.13	204.93
04/20/2006	205	205.63	202.26	204.79
04/21/2006	205.63	207.79	203.25	206.36
04/24/2006	206.88	206.88	199.06	200.3
04/25/2006	200.63	200.63	194.38	196.37
04/26/2006	197.5	202.81	196.88	201.56
04/27/2006	202	202	194.5	195.79
04/28/2006	196.25	197	187.56	196.23
05/02/2006	199.34	202.19	197	197.77
05/03/2006	198.56	199.5	196.2	198.21
05/04/2006	198.25	201.53	198.25	200.71
05/05/2006	200.94	203.06	199.38	200.76
05/08/2006	202.19	202.47	201.25	201.77
05/09/2006	201.06	203.94	198.82	202.32
05/10/2006	202.19	204.5	202.19	203.52
05/11/2006	203.31	204.55	200.95	203.5
05/12/2006	202.19	205.31	199.44	202.64
05/15/2006	199.38	203.06	194.44	196.94
05/16/2006	197.5	206.25	191.31	196.88
05/17/2006	199.37	203.06	197.81	200.51
05/18/2006	199.57	199.57	187.5	189.62
05/19/2006	195	196.56	183.25	185.9
05/22/2006	189.04	193.61	173.44	176.48
05/23/2006	176.88	184.06	173.21	181.92
05/24/2006	183.75	183.81	175.7	178.81
05/25/2006	176.88	179.18	174.94	176.78
05/26/2006	179.38	185.92	179.18	183.39
05/29/2006	183.75	186.5	183	185.48
05/30/2006	185.88	192.81	184.78	189.16
05/31/2006	185.63	187.44	178.13	181.87
06/01/2006	184.31	185.31	175.32	176.87
06/02/2006	178.13	181.25	175.63	180.38
06/05/2006	182.38	182.75	175.64	176.52
06/06/2006	175	177.75	171.6	172.84
06/07/2006	172.13	174.38	168.75	172.7
06/08/2006	174.09	174.09	162.83	168.99
06/09/2006	167.7	176.56	167.7	174.67
06/12/2006	175	178	170.31	172.7
06/13/2006	171.69	171.88	163.77	164.94
06/14/2006	168.42	169.94	153.13	155.33
06/15/2006	160	172.56	158.75	170.44
06/16/2006	172.56	182.11	172.56	175.07
06/19/2006	175	180.63	173.44	179.45
06/20/2006	178.63	179.38	175.06	177.75
06/21/2006	176.56	183.44	175.63	182.7
06/22/2006	187.17	187.17	183.19	184.49
06/23/2006	183.19	188.13	180.63	186.97
06/26/2006	187.44	187.44	180.63	181.26
06/27/2006	181.56	186.25	177.63	185.47
06/28/2006	183.2	187.13	180	185.91
06/29/2006	187.13	188.75	186.58	187.1
06/30/2006	192.75	195.63	189.06	192.43
07/03/2006	192.81	197.5	191.4	197.15
07/04/2006	197.5	199.36	195.94	196.85
07/05/2006	198.75	200.27	194.44	199.63
07/06/2006	196.63	199.38	195.31	197.74
07/07/2006	199.38	202.5	193.25	194.06
07/10/2006	199.31	199.69	193.82	199.25
07/11/2006	199.94	201.56	195.94	196.76
07/12/2006	206.25	212.5	200.31	211.6
07/13/2006	218.5	224.88	208.25	210.24
07/14/2006	206.25	207.63	202.5	206.09
07/17/2006	205.13	205.71	200	200.66
07/18/2006	201.29	205.63	200.63	203.69
07/19/2006	207.63	207.63	199.64	200.57
07/20/2006	212.34	212.34	204.13	205.98
07/21/2006	204.35	204.35	197.56	200.26
07/24/2006	199.96	202.45	196.5	201.41
07/25/2006	203.63	205.49	200	201.34
07/26/2006	203.14	206.85	200	205.8
07/27/2006	205.63	208.43	203.19	207.29
07/28/2006	207.64	207.76	201.29	203.78
07/31/2006	205.63	208.75	204.58	206.94
08/01/2006	206.25	208.59	205.13	207.25
08/02/2006	207.13	209.88	206.25	208.33
08/03/2006	208.82	214.63	207.26	209.12
08/04/2006	209.38	211.99	208.75	210.08
08/07/2006	210	211.24	208.74	209.2
08/08/2006	209.38	211.25	209.26	210.53
08/09/2006	210.25	213.5	208.75	212.76
08/10/2006	212.5	214.75	211.38	213.58
08/11/2006	213.75	218.75	213.13	217.78
08/14/2006	219	220.58	217.51	219.44
08/16/2006	221.25	223.13	217.54	219.04
08/17/2006	220.01	221.64	218.07	219.7
08/18/2006	220.63	221.09	201.25	220.25
08/21/2006	220.5	225	218.63	224.76
08/22/2006	225.13	226.13	221.9	222.64
08/23/2006	223.61	224.31	219.75	220.99
08/24/2006	220	221.88	218.13	220.86
08/25/2006	221.75	222.49	220	220.84
08/28/2006	220.84	222.14	218.13	221.59
08/29/2006	222.5	226.38	222.25	225.73
08/30/2006	226.25	226.25	223.88	225.15
08/31/2006	226	227.38	225.01	225.8
09/01/2006	226.25	226.88	225.02	226.31
09/04/2006	226.5	231.88	226.39	230.96
09/05/2006	233.75	233.75	228.13	229.37
09/06/2006	231.25	231.25	228.72	229.36
09/07/2006	228.09	228.7	224.88	225.86
09/08/2006	225.88	227.38	222.25	223.68
09/11/2006	225.14	225.14	215.01	216.69
09/12/2006	217.5	222.5	215.14	221.44
09/13/2006	223.75	226.88	223.75	226.18
09/14/2006	226.92	230.13	226.88	228.91
09/15/2006	229.38	229.38	223.63	226.33
09/18/2006	228.13	228.13	226.31	227.17
09/19/2006	227.25	229.34	225.25	227.05
09/20/2006	225	229.88	224.54	228.81
09/21/2006	230	231.25	228.46	229.76
09/22/2006	228	229.75	226.42	228.75
09/25/2006	228.63	228.63	226.5	227.07
09/26/2006	229.38	230.83	227.63	229.98
09/27/2006	230.01	231.49	229.07	229.71
09/28/2006	230	234.4	227.75	232.27
09/29/2006	234.75	234.75	230.64	231.21
10/03/2006	234.38	234.38	226.5	227.28
10/04/2006	229.11	230	224.38	224.99
10/05/2006	228	233.75	226.88	233.15
10/06/2006	233.13	234.96	230.67	234.19
10/09/2006	233.13	239.99	231.31	237.02
10/10/2006	239.1	243.75	237.51	238.28
10/11/2006	250	255.55	244.38	247.5
10/12/2006	251.94	253.13	246.38	252.51
10/13/2006	253.75	262.49	253.75	261.13
10/16/2006	262.38	268.23	261.31	262.54
10/17/2006	263.63	265.61	256.52	258.84
10/18/2006	257.52	262.35	257.5	259.16
10/19/2006	258.75	260.46	257.5	258.56
10/20/2006	261.25	261.25	256.88	258.01
10/23/2006	262.5	262.5	254.38	255.19
10/26/2006	255.19	260	255.19	259.17
10/27/2006	256.94	264.38	256.94	261.57
10/30/2006	261.88	266.88	258.75	265.96
10/31/2006	266.88	266.88	260.89	261.94
11/01/2006	262	264.73	260.14	262.93
11/02/2006	261.63	262.5	259.63	260.59
11/03/2006	261.19	261.85	257.38	259.36
11/06/2006	261.24	261.24	256.94	258.75
11/07/2006	260.01	266.71	260.01	262.79
11/08/2006	265	269	263.44	265.73
11/09/2006	267.49	269.75	263.79	267.14
11/10/2006	268.13	269.74	266.75	267.48
11/13/2006	267.5	270.75	266.88	270.02
11/14/2006	271.86	278.38	271.86	276.32
11/15/2006	277.18	280.02	274.03	277.83
11/16/2006	274.99	274.99	274.99	274.99
11/17/2006	275.25	276.11	270.03	273.3
11/20/2006	271.25	282.8	269.03	281.73
11/21/2006	283.13	283.13	276.97	282.06
11/22/2006	275	281.13	272.49	278.19
11/23/2006	278.19	280.63	278.19	279.63
11/24/2006	278.75	280.84	277.79	279.44
11/27/2006	279.38	279.92	276.63	277.23
11/28/2006	275.34	275.34	270	270.61
11/29/2006	273.74	274.86	266.5	269.58
11/30/2006	271.86	274.38	270	272.46
12/01/2006	273.63	275.75	273.13	274.38
12/04/2006	274.75	276.78	272.64	275.91
12/05/2006	277.5	281.13	277.5	279.89
12/06/2006	281.11	281.11	281.11	281.11
12/07/2006	277.98	277.98	277.98	277.98
12/08/2006	278.13	278.48	273.78	274.44
12/11/2006	276.25	279.38	270.94	274.35
12/12/2006	274.75	278.25	267.65	270.53
12/13/2006	270.75	272.5	265.66	268.71
12/14/2006	271.25	275.96	270.13	274.51
12/15/2006	274.38	280	274.38	279.19
12/18/2006	279.75	282.5	272.76	278.06
12/19/2006	276.26	276.53	266.88	269.7
12/20/2006	270.63	274.88	268.88	271.34
12/21/2006	271.88	271.88	268.13	270.46
12/22/2006	271.25	272.63	270.01	271.73
12/26/2006	270.63	278.09	270.63	277.43
12/27/2006	278.13	282.4	278.13	281.58
12/28/2006	284.38	284.49	280.06	281.03
12/29/2006	281.5	283.23	278.29	280.23

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

2006 Historical Chart

Average

Low

High