INFY.NS
Infosys Limited
10:00:00
1051.4 ₹
0.0000 (%0.00)
Previous Close: 1127.5
Day Low₺1030
Day High₺1066
INFY.NS: Infosys Limited Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 245.2512
CLOSE 244.84
Low
LOW 189.66
High
HIGH 301.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 281.63 | 287.13 | 279.76 | 284.08 |
| 01/03/2007 | 284.08 | 290 | 284.08 | 288.92 |
| 01/04/2007 | 290.15 | 290.63 | 284.38 | 285.66 |
| 01/05/2007 | 285.75 | 288.13 | 281.94 | 284.38 |
| 01/08/2007 | 284.38 | 285 | 274.06 | 275.7 |
| 01/09/2007 | 277 | 279.43 | 271.67 | 273.76 |
| 01/10/2007 | 275 | 275 | 269.17 | 270.56 |
| 01/11/2007 | 272.63 | 276.86 | 261.89 | 272.88 |
| 01/12/2007 | 275 | 278.96 | 275 | 277.92 |
| 01/15/2007 | 279.12 | 280.94 | 278.75 | 280.37 |
| 01/16/2007 | 280.65 | 281.25 | 277.01 | 277.78 |
| 01/17/2007 | 280.63 | 280.63 | 274.64 | 275.68 |
| 01/18/2007 | 275.75 | 279.13 | 275.75 | 278.02 |
| 01/19/2007 | 278.13 | 279.75 | 273.13 | 275.29 |
| 01/22/2007 | 276.88 | 282.5 | 275.55 | 281.75 |
| 01/23/2007 | 281 | 281 | 277.52 | 279.39 |
| 01/24/2007 | 275.13 | 282.13 | 275.13 | 279.26 |
| 01/25/2007 | 280.13 | 281.84 | 277.67 | 280.13 |
| 01/29/2007 | 279.38 | 281.88 | 276.54 | 280.55 |
| 01/31/2007 | 280 | 281.88 | 277.67 | 280.91 |
| 02/01/2007 | 281.25 | 284.38 | 279.79 | 283.62 |
| 02/02/2007 | 284.38 | 285 | 280.26 | 283.19 |
| 02/05/2007 | 279.38 | 284.55 | 279.38 | 283.66 |
| 02/06/2007 | 283.75 | 285.87 | 282.5 | 284.12 |
| 02/07/2007 | 281.94 | 296.25 | 281.94 | 294.63 |
| 02/08/2007 | 295.63 | 297.5 | 291.7 | 296.71 |
| 02/09/2007 | 296.8 | 299.75 | 292.25 | 295.16 |
| 02/12/2007 | 291.88 | 296.21 | 288.89 | 293.91 |
| 02/13/2007 | 293.88 | 294.81 | 284.58 | 288.03 |
| 02/14/2007 | 285.28 | 289.38 | 282.71 | 285.58 |
| 02/15/2007 | 290.61 | 301.88 | 286.88 | 297.87 |
| 02/19/2007 | 297.75 | 300 | 295.37 | 297.01 |
| 02/20/2007 | 296.88 | 298.48 | 293.88 | 294.99 |
| 02/21/2007 | 295 | 296.5 | 287.76 | 288.86 |
| 02/22/2007 | 288.5 | 291.88 | 283.75 | 285.94 |
| 02/23/2007 | 284.75 | 288.88 | 276.53 | 279.71 |
| 02/26/2007 | 279.25 | 280.88 | 269.38 | 277.27 |
| 02/27/2007 | 278.75 | 278.75 | 270.66 | 273.38 |
| 02/28/2007 | 272.5 | 272.5 | 256.25 | 259.69 |
| 03/01/2007 | 260 | 273.12 | 259.5 | 269.89 |
| 03/02/2007 | 271.7 | 272.38 | 259.38 | 261.69 |
| 03/05/2007 | 259.74 | 259.74 | 250 | 250.89 |
| 03/06/2007 | 251.63 | 269.21 | 251.63 | 264.31 |
| 03/07/2007 | 270.92 | 270.92 | 256.29 | 260.67 |
| 03/08/2007 | 261.25 | 268.25 | 260.16 | 266.97 |
| 03/09/2007 | 266.29 | 268.75 | 262.04 | 265.12 |
| 03/12/2007 | 265 | 267.99 | 262.5 | 264.41 |
| 03/13/2007 | 264.63 | 266.24 | 258.73 | 263.13 |
| 03/14/2007 | 259.38 | 261.21 | 251.53 | 252.5 |
| 03/15/2007 | 256.38 | 263.11 | 254.5 | 259.92 |
| 03/16/2007 | 261.25 | 263.13 | 253.13 | 255.93 |
| 03/19/2007 | 258.75 | 261.47 | 255.9 | 260.91 |
| 03/20/2007 | 262.5 | 263.59 | 256.25 | 256.99 |
| 03/21/2007 | 257.7 | 262.5 | 256.04 | 261.74 |
| 03/22/2007 | 263.75 | 268.13 | 262.5 | 264.88 |
| 03/23/2007 | 265 | 266.88 | 260.13 | 261.58 |
| 03/26/2007 | 263.13 | 263.13 | 255.03 | 257.27 |
| 03/28/2007 | 253.75 | 253.75 | 248.5 | 249.01 |
| 03/29/2007 | 245.24 | 253.63 | 244.89 | 248.84 |
| 03/30/2007 | 249.38 | 253.71 | 249.38 | 252.33 |
| 04/02/2007 | 250 | 250 | 239 | 240.37 |
| 04/03/2007 | 245.58 | 245.58 | 245.58 | 245.58 |
| 04/04/2007 | 247.5 | 249.98 | 243.78 | 249.29 |
| 04/05/2007 | 248.75 | 249.99 | 243.21 | 249.04 |
| 04/09/2007 | 245 | 256.75 | 245 | 255.94 |
| 04/10/2007 | 256.25 | 258 | 247.64 | 249.86 |
| 04/11/2007 | 250.63 | 254.88 | 248.47 | 249.53 |
| 04/12/2007 | 248.63 | 256.99 | 245 | 255.73 |
| 04/13/2007 | 262.5 | 266.5 | 253.29 | 260.86 |
| 04/16/2007 | 268.75 | 269.5 | 260.88 | 266.09 |
| 04/17/2007 | 263.75 | 266 | 258.26 | 260.34 |
| 04/18/2007 | 260.81 | 262.34 | 257.9 | 259.54 |
| 04/19/2007 | 256.27 | 257.17 | 253.16 | 254.38 |
| 04/20/2007 | 261.85 | 261.85 | 256.14 | 256.89 |
| 04/23/2007 | 259.97 | 259.97 | 257.52 | 258.66 |
| 04/24/2007 | 253.19 | 259.23 | 253.13 | 257.24 |
| 04/25/2007 | 255.75 | 256.25 | 251.5 | 252.31 |
| 04/26/2007 | 254.38 | 256.24 | 251 | 252.36 |
| 04/27/2007 | 253.75 | 254.34 | 248.88 | 250.64 |
| 04/30/2007 | 250.63 | 257.5 | 250.63 | 256.36 |
| 05/03/2007 | 257.13 | 261.66 | 257.13 | 260.21 |
| 05/04/2007 | 260.04 | 261.25 | 256.52 | 258.99 |
| 05/07/2007 | 259 | 259.38 | 254.44 | 255.23 |
| 05/08/2007 | 253.75 | 254.38 | 249.39 | 250.28 |
| 05/09/2007 | 250.25 | 250.81 | 246.88 | 247.58 |
| 05/10/2007 | 251.13 | 251.84 | 246.25 | 246.78 |
| 05/11/2007 | 246.25 | 252.5 | 243.88 | 250.08 |
| 05/14/2007 | 252.25 | 252.96 | 247.83 | 250.24 |
| 05/15/2007 | 249.88 | 250 | 246 | 246.68 |
| 05/16/2007 | 246.63 | 247.75 | 242 | 243.96 |
| 05/17/2007 | 245 | 248.63 | 245 | 247.94 |
| 05/18/2007 | 247.38 | 250.74 | 246 | 247.74 |
| 05/21/2007 | 248.26 | 249 | 243.78 | 245.05 |
| 05/22/2007 | 243.76 | 245.11 | 241.38 | 243.34 |
| 05/23/2007 | 243.75 | 244.25 | 240.01 | 240.72 |
| 05/24/2007 | 240.63 | 243.74 | 239.75 | 242.13 |
| 05/25/2007 | 243.75 | 249 | 238.13 | 248.19 |
| 05/28/2007 | 244.46 | 251.71 | 244.46 | 246.44 |
| 05/29/2007 | 246.88 | 246.88 | 243.16 | 244.21 |
| 05/30/2007 | 243.13 | 244.97 | 237.63 | 238.27 |
| 05/31/2007 | 240 | 242.39 | 238.75 | 240.44 |
| 06/01/2007 | 241.63 | 243.74 | 241.5 | 242.32 |
| 06/04/2007 | 243.75 | 246.09 | 238.6 | 239.54 |
| 06/05/2007 | 240 | 243.75 | 238.5 | 242.9 |
| 06/06/2007 | 246.75 | 246.75 | 241.25 | 242.29 |
| 06/07/2007 | 230.86 | 246.5 | 230.86 | 244.64 |
| 06/08/2007 | 243.74 | 246.88 | 238.94 | 243.86 |
| 06/11/2007 | 246.75 | 249.5 | 246.25 | 247.48 |
| 06/12/2007 | 245.25 | 249.86 | 245.25 | 248.69 |
| 06/13/2007 | 214.38 | 249.88 | 214.38 | 248.59 |
| 06/14/2007 | 249.38 | 253.88 | 249.38 | 252.63 |
| 06/15/2007 | 253.75 | 254.75 | 250 | 251.18 |
| 06/18/2007 | 253.13 | 253.63 | 248.19 | 248.68 |
| 06/19/2007 | 248.75 | 248.86 | 242.75 | 244.58 |
| 06/20/2007 | 245.75 | 246.75 | 243.77 | 244.28 |
| 06/21/2007 | 244.25 | 245.75 | 241.9 | 244.81 |
| 06/22/2007 | 245.59 | 245.59 | 241.88 | 243.85 |
| 06/25/2007 | 243.85 | 245.36 | 239.88 | 242.08 |
| 06/26/2007 | 241.25 | 243.5 | 240 | 240.27 |
| 06/27/2007 | 241.38 | 243.28 | 241 | 241.92 |
| 06/28/2007 | 242.5 | 243.45 | 239.14 | 240.63 |
| 06/29/2007 | 243.75 | 246.25 | 240 | 241.13 |
| 07/02/2007 | 243 | 244.36 | 241.13 | 242.98 |
| 07/03/2007 | 243.75 | 244.13 | 241.91 | 243.43 |
| 07/04/2007 | 245.13 | 245.13 | 240.25 | 241.38 |
| 07/05/2007 | 241.39 | 242.5 | 238.75 | 239.6 |
| 07/06/2007 | 230.84 | 247.09 | 230.84 | 246.48 |
| 07/09/2007 | 248.63 | 251.18 | 248.29 | 249.22 |
| 07/10/2007 | 249.38 | 255.24 | 249.38 | 252.56 |
| 07/11/2007 | 250 | 250 | 240.63 | 241.21 |
| 07/12/2007 | 243.75 | 244.96 | 239.38 | 240.28 |
| 07/13/2007 | 241.52 | 244.8 | 240.26 | 242.48 |
| 07/16/2007 | 243.13 | 244.38 | 241 | 241.98 |
| 07/17/2007 | 242.5 | 244.84 | 241.75 | 242.32 |
| 07/18/2007 | 242.64 | 244.31 | 241.9 | 243.07 |
| 07/19/2007 | 243.5 | 250 | 243.25 | 249.56 |
| 07/20/2007 | 250 | 252.38 | 246.32 | 248.28 |
| 07/23/2007 | 246.76 | 247.99 | 241.4 | 243.48 |
| 07/24/2007 | 243.48 | 247.49 | 242.57 | 246.89 |
| 07/25/2007 | 247 | 251.25 | 243.13 | 248.61 |
| 07/26/2007 | 249.75 | 256.25 | 249.38 | 254.29 |
| 07/27/2007 | 250.13 | 251.88 | 245.21 | 250.98 |
| 07/30/2007 | 250.98 | 251.25 | 245.79 | 248.3 |
| 07/31/2007 | 248.75 | 254.38 | 244.41 | 246.98 |
| 08/01/2007 | 246.38 | 248.5 | 240.06 | 241.19 |
| 08/02/2007 | 243.75 | 243.75 | 236.56 | 237.4 |
| 08/03/2007 | 238.75 | 240.46 | 237.25 | 239.58 |
| 08/06/2007 | 242.48 | 242.48 | 232.54 | 233.16 |
| 08/07/2007 | 234.38 | 237.5 | 232.89 | 234.81 |
| 08/08/2007 | 236.25 | 249.75 | 236.25 | 245.91 |
| 08/09/2007 | 248.75 | 250.63 | 240.63 | 241.78 |
| 08/10/2007 | 231.89 | 245.88 | 231.89 | 244.99 |
| 08/13/2007 | 246.25 | 246.25 | 240.15 | 243.74 |
| 08/14/2007 | 243.75 | 245.13 | 241.83 | 244.43 |
| 08/16/2007 | 233.75 | 240.88 | 232.78 | 239.14 |
| 08/17/2007 | 239.87 | 239.87 | 217.89 | 231.82 |
| 08/20/2007 | 239.38 | 239.38 | 227.56 | 228.65 |
| 08/21/2007 | 228.88 | 231.26 | 219.03 | 220.17 |
| 08/22/2007 | 220.63 | 226.05 | 218.75 | 223.59 |
| 08/23/2007 | 231.13 | 231.24 | 224.03 | 226.44 |
| 08/24/2007 | 222.64 | 229.19 | 222.64 | 228.2 |
| 08/27/2007 | 229.88 | 231.38 | 227.04 | 230.96 |
| 08/28/2007 | 228.75 | 236.75 | 228.25 | 235.03 |
| 08/29/2007 | 230.13 | 233.75 | 227.56 | 229.66 |
| 08/30/2007 | 231.25 | 233.8 | 230.13 | 233.15 |
| 08/31/2007 | 235.63 | 235.63 | 232 | 232.07 |
| 09/03/2007 | 233.13 | 233.75 | 231.88 | 232.58 |
| 09/04/2007 | 240.34 | 240.34 | 221.88 | 236.21 |
| 09/05/2007 | 235.5 | 240.62 | 235.41 | 236.88 |
| 09/06/2007 | 234.5 | 238.63 | 234.5 | 237.98 |
| 09/07/2007 | 238.88 | 240.63 | 237.63 | 238.56 |
| 09/10/2007 | 236.56 | 238.09 | 233.21 | 233.94 |
| 09/11/2007 | 235.75 | 235.75 | 226.88 | 227.85 |
| 09/12/2007 | 228.13 | 233.25 | 226.64 | 227.73 |
| 09/13/2007 | 228.13 | 232.75 | 227.94 | 229.28 |
| 09/14/2007 | 230 | 232.25 | 228.79 | 229.64 |
| 09/17/2007 | 231.75 | 231.86 | 224.06 | 225.6 |
| 09/18/2007 | 225 | 226.84 | 223.31 | 225.57 |
| 09/19/2007 | 230 | 233.5 | 230 | 231.45 |
| 09/20/2007 | 230 | 230.63 | 224.39 | 225.05 |
| 09/21/2007 | 231.25 | 231.88 | 219.01 | 228.24 |
| 09/24/2007 | 228.5 | 228.75 | 220 | 220.38 |
| 09/25/2007 | 223.13 | 224.38 | 218.56 | 221.42 |
| 09/26/2007 | 222.5 | 229.34 | 221.25 | 228.14 |
| 09/27/2007 | 234.01 | 241.59 | 229.38 | 239.48 |
| 09/28/2007 | 240.63 | 243.75 | 233.38 | 236.59 |
| 10/01/2007 | 236.88 | 239.38 | 231.59 | 238.17 |
| 10/03/2007 | 240 | 251.86 | 238.75 | 250.19 |
| 10/04/2007 | 251.25 | 251.25 | 245.25 | 249.86 |
| 10/05/2007 | 250 | 250 | 246.95 | 247.86 |
| 10/08/2007 | 250 | 253.13 | 248 | 250.46 |
| 10/09/2007 | 248.13 | 256.25 | 248.13 | 255.93 |
| 10/10/2007 | 261.83 | 267.74 | 257.5 | 265.63 |
| 10/11/2007 | 262.5 | 262.5 | 245.38 | 247.11 |
| 10/12/2007 | 245.63 | 246.86 | 237.98 | 241.21 |
| 10/15/2007 | 245.98 | 245.98 | 239.25 | 240.98 |
| 10/16/2007 | 232.66 | 241.25 | 230.01 | 233.29 |
| 10/17/2007 | 225 | 238.5 | 223.13 | 236.29 |
| 10/18/2007 | 237.5 | 243.75 | 232.1 | 236.25 |
| 10/19/2007 | 237.5 | 241.25 | 234.52 | 238.71 |
| 10/22/2007 | 232.25 | 238.78 | 232.25 | 235.84 |
| 10/23/2007 | 237.5 | 239.7 | 233.75 | 235.43 |
| 10/24/2007 | 237.63 | 239.75 | 229.14 | 230.56 |
| 10/25/2007 | 231.38 | 234.48 | 228.13 | 229.63 |
| 10/26/2007 | 229.38 | 231.88 | 228 | 231.03 |
| 10/29/2007 | 237.5 | 237.5 | 231.9 | 232.58 |
| 10/30/2007 | 233.75 | 235.5 | 229.95 | 231.78 |
| 10/31/2007 | 233.69 | 235.64 | 227.26 | 229.68 |
| 11/01/2007 | 233.96 | 235 | 229.5 | 234.24 |
| 11/02/2007 | 231.25 | 241.25 | 227.63 | 239.64 |
| 11/05/2007 | 237.5 | 241.09 | 230.04 | 231.75 |
| 11/06/2007 | 231.25 | 234.38 | 231.25 | 231.26 |
| 11/07/2007 | 231.42 | 231.42 | 216.88 | 218.24 |
| 11/08/2007 | 214.84 | 218.13 | 212.88 | 214.54 |
| 11/09/2007 | 218.63 | 218.63 | 211.26 | 212.64 |
| 11/12/2007 | 209.38 | 209.38 | 201.27 | 205.23 |
| 11/13/2007 | 203.13 | 211.64 | 200.88 | 203.39 |
| 11/14/2007 | 210 | 216.25 | 207 | 213.49 |
| 11/15/2007 | 212.5 | 212.5 | 204.75 | 205.91 |
| 11/16/2007 | 205.91 | 208 | 202.25 | 203.13 |
| 11/19/2007 | 206.25 | 206.25 | 201.88 | 202.49 |
| 11/20/2007 | 202.49 | 202.5 | 193.89 | 195.71 |
| 11/21/2007 | 193.13 | 198.63 | 192.08 | 193.39 |
| 11/22/2007 | 193.13 | 196.25 | 189.66 | 191.45 |
| 11/23/2007 | 191.88 | 200.63 | 191.63 | 194.69 |
| 11/26/2007 | 196.75 | 199.69 | 195.63 | 196.99 |
| 11/27/2007 | 196.99 | 198.35 | 195.03 | 196.71 |
| 11/28/2007 | 198.75 | 199.63 | 194.58 | 196.16 |
| 11/29/2007 | 199.34 | 203.13 | 191.88 | 195.91 |
| 11/30/2007 | 198.13 | 203.13 | 196.4 | 200.31 |
| 12/03/2007 | 200.31 | 204 | 198.58 | 200.04 |
| 12/04/2007 | 199.81 | 203.46 | 198.85 | 201.91 |
| 12/05/2007 | 202.46 | 202.46 | 198.81 | 200.44 |
| 12/06/2007 | 201.41 | 206.13 | 201.41 | 204.42 |
| 12/07/2007 | 206.25 | 218.66 | 203.78 | 215.29 |
| 12/10/2007 | 217.44 | 220.96 | 212.5 | 218.59 |
| 12/11/2007 | 218.59 | 219.88 | 213.38 | 218.04 |
| 12/12/2007 | 213.75 | 215 | 207.13 | 210.72 |
| 12/13/2007 | 211.75 | 212.36 | 206.53 | 207.49 |
| 12/14/2007 | 206.5 | 209.34 | 204.76 | 205.79 |
| 12/17/2007 | 206.25 | 207.38 | 201.5 | 203.04 |
| 12/18/2007 | 191.71 | 209.38 | 191.71 | 202.24 |
| 12/19/2007 | 204.33 | 206.25 | 204.02 | 204.93 |
| 12/20/2007 | 205.88 | 215 | 205.59 | 211.94 |
| 12/24/2007 | 214.8 | 227.38 | 213.75 | 226.27 |
| 12/26/2007 | 227.5 | 228.19 | 221.25 | 227.23 |
| 12/27/2007 | 228 | 229.85 | 224.02 | 225.3 |
| 12/28/2007 | 221.25 | 226.25 | 213.76 | 224.53 |
| 12/31/2007 | 225.13 | 225.63 | 219.89 | 221.24 |