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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 193.3878
CLOSE 192.88

Low

LOW 130

High

HIGH 255.81
DATEOPENHIGHLOWCLOSE
01/01/2008220.83222.33217.78218.36
01/02/2008218.75219.92214.05218.54
01/03/2008224.63224.63211.25213.63
01/04/2008218.43218.43210211.86
01/07/2008208.75211.25202.88204.61
01/08/2008206.88209.99202.77207.78
01/09/2008206.88212.38205.79206.62
01/10/2008210.93211.25198.5200.32
01/11/2008212.5217.41195.63197.72
01/14/2008199.88201.25190.63191.19
01/15/2008193194.36187.5187.76
01/16/2008187.5189.88183.76186.91
01/17/2008187.5190.66185.63186.3
01/18/2008186.63187.25181.37183.55
01/21/2008182.49186.25163.03173.89
01/22/2008167.5180.5156.88172.61
01/23/2008181.13182.33171.53177.75
01/24/2008181.13187.88174.38177.82
01/25/2008178.75192.35178.75189.98
01/28/2008184.25187.5175.91180.79
01/29/2008181.25188.72181.25186.58
01/30/2008188.88188.88184.03186.66
01/31/2008187191.86183.78187.38
02/01/2008188.25201188.25199.33
02/04/2008204.31208.12200.63205.01
02/05/2008204.63204.63198.13201.16
02/06/2008188.13196.86187.5188.74
02/07/2008193.21193.21184.03185.29
02/08/2008185197.13184.88194.04
02/11/2008193.75200190.03194.74
02/12/2008195200191.92193.16
02/13/2008196.25206.26187.67193.18
02/14/2008190.69199.93190.69193.34
02/15/2008192.5197.5187.63195.68
02/18/2008196.25197.38192.53194.39
02/19/2008195196.91190.81194.56
02/20/2008196.38198.73194.56196.11
02/21/2008199.99206.25196.54203.44
02/22/2008201.5202.85196.44197.58
02/25/2008199.85202.98197.88201.89
02/26/2008202.38209201.25207.86
02/27/2008208.13210.93201.89202.36
02/28/2008201.13202.5199.02199.92
02/29/2008196.25200.24190.13193.53
03/03/2008192.63192.63181.25183.49
03/04/2008190.51190.51176.25177.38
03/05/2008178.13187.5175.63184.85
03/07/2008181.25181.25175.04178.82
03/10/2008176.75184.83175178.89
03/11/2008179.88179.88175.63178.29
03/12/2008184.25184.38172173.14
03/13/2008172.5173.1163.88167.21
03/14/2008166.88173.63166.25171.28
03/17/2008168.5169.29163.88167.23
03/18/2008167.5170.13162.5164.33
03/19/2008168.74171.63164.5167.96
03/24/2008169.66173.5167.9170.06
03/25/2008175.21193.36173.75186.54
03/26/2008188.13189.73181.39187.44
03/27/2008186.26186.26178.26180.22
03/28/2008179192.34177.5190.15
03/31/2008185.25187.5175.51179.99
04/01/2008180.64183176.28177.88
04/02/2008184.38187.38183.13185.35
04/03/2008183.76191.25183.76190.31
04/04/2008183.88190.88179185.68
04/07/2008187.38191.05184.53186.51
04/08/2008186.5186.88181.53183.37
04/09/2008183.37186181.38184.99
04/10/2008183.13188.74180.38181.58
04/11/2008183.75185176.63177.74
04/15/2008180190.63177.5188.8
04/16/2008190.63201.88190200.03
04/17/2008203.74211.25202.5207.39
04/21/2008209.88214.63203.5205.73
04/22/2008203.75205.64197.5199.83
04/23/2008200206.64199.64205.99
04/24/2008206.25213.49204.13212.01
04/25/2008212.49214.45206.38210.54
04/28/2008211.25212.5206.39207.96
04/29/2008206.25220.24205.14218.69
04/30/2008220226.25216.26219.14
05/02/2008221.88224.63221.04223.43
05/05/2008223.38226.25220.52223.24
05/06/2008220.7231.25217225.93
05/07/2008229.61232.38227.33230.52
05/08/2008225.63229.38218.18223.08
05/09/2008222.63223.93217.13218.67
05/12/2008221.18224.88211.92221.68
05/13/2008223.13226.86214.38218.59
05/14/2008217.5229.38217.5228.11
05/15/2008228238.56228236.64
05/16/2008237.13239.41232.51233.93
05/20/2008233.13239.13226.88235.96
05/21/2008234.25235.5231.75233.83
05/22/2008232.5237.38230.88232.96
05/23/2008232.96235.5227.04228.59
05/26/2008226.25236.88223.88235.63
05/27/2008236.25237.38233.25235.39
05/28/2008235.38240234.56238.95
05/29/2008238.13238.56232.07235.68
05/30/2008236.25247.25233.13245.35
06/02/2008247.5253.75242.56243.85
06/03/2008240.63243.78235.13240.28
06/04/2008240240231.64233.84
06/05/2008235.96248.38233.75247.44
06/06/2008250255.81247.58249.19
06/09/2008242.63246.25235.83237.69
06/10/2008236.25240224.56231.76
06/11/2008235.63238232.78236.61
06/12/2008229.51235.75228.89234.36
06/13/2008236.38239.36231.89233.33
06/16/2008236.99242.5235238.48
06/17/2008243.75243.75235.49238.94
06/18/2008239.75240.59231.75232.81
06/19/2008231.75235.21229.57232.8
06/20/2008233.13235.69227228.38
06/23/2008226.95233.35225.14230.73
06/24/2008230.73232.5220.63224.31
06/25/2008223.75223.75212.65218.34
06/26/2008217.51225217.51223.14
06/27/2008217.52220.63211.88213.18
06/30/2008214.38218.6213.75217.1
07/01/2008218221.13213.13214.63
07/02/2008215.63230.5215.25227.58
07/03/2008225.16225.16216.5217.88
07/04/2008218.5223.63216.42219.48
07/07/2008222.5228.13221.88224.98
07/08/2008222.13222.13213.96217.08
07/09/2008219.5229219227.74
07/10/2008235.63235.63222.5225.66
07/11/2008230.63234.33205.19209.61
07/14/2008207.53208.75192.79194.44
07/15/2008191.88197.38187.88193.08
07/16/2008195.15197.13191193.45
07/17/2008197.5200.98195.64197.79
07/18/2008198.13199.88187.88193.43
07/21/2008191.75197.96190.64195.16
07/22/2008194.86199.78193.28197.29
07/23/2008200206.26194.42200.28
07/24/2008202.63202.63185.63195.91
07/25/2008190.63197.75184.39193.83
07/28/2008194.16199.5190.75192.43
07/29/2008191.23193.24188.49192.59
07/30/2008195.01201.22194.25200.26
07/31/2008201201.5195.04197.93
08/01/2008195205.81193.13204.93
08/04/2008204.75210.49203207.36
08/05/2008207.36211.94202.26209.82
08/06/2008212.88215.63205.96212.42
08/07/2008212.88216.75210.25215.77
08/08/2008208.17214.97208.17209.95
08/11/2008211.88214.63207.08208.8
08/12/2008206.88212.1198.2200.49
08/13/2008199.93204.25198.4203.24
08/14/2008205213.05202.38211.69
08/18/2008212.63217.13211.89213.04
08/19/2008213.88214.34210.42211.59
08/20/2008210.03213.71210.03212.41
08/21/2008212.5212.88206.59207.68
08/22/2008207.49212.84205.78212.06
08/25/2008217.5218.13212.63213.31
08/26/2008215.01217.48211.25212.25
08/27/2008212.75214.88212.06213.53
08/28/2008214.13214.63212212.43
08/29/2008213.63218.75213.63218.64
09/01/2008218.75220.84212.74215.41
09/02/2008218.63222.75215.17221.91
09/04/2008220.14225.63218.95223.63
09/05/2008222.49222.49213.31214.04
09/08/2008219.13220.25216.92218.76
09/09/2008218.48219.75214.65218.68
09/10/2008217.41221.53215.15219.97
09/11/2008218.53220216.54218.83
09/15/2008205205190.25197.27
09/16/2008191.26198.25188.75195.8
09/17/2008197.5205.87196.25197.38
09/18/2008188.76195177.66190.68
09/19/2008196.88205.74194.5203.12
09/22/2008205.63207.54201203.74
09/23/2008200203192.01192.99
09/24/2008193.75195.98186.25190.54
09/25/2008191.26191.26186.38188.36
09/26/2008187.75188.36179.51180.86
09/29/2008180.64181.5170.75174.16
09/30/2008171.25181.71165174.76
10/01/2008178.13183.38176.88181.16
10/03/2008179.13180172.5173.99
10/06/2008170173.75159.38164.83
10/07/2008167.02171.63158.27162.73
10/08/2008162.5162.5149.03156.78
10/10/2008150160130153.15
10/13/2008156.25170152.5164.82
10/14/2008173.13176.44168.75174.74
10/15/2008172.5172.5163.63166.93
10/16/2008162.5162.5150.4157.88
10/17/2008159.38163.63148.78150.34
10/20/2008155163.87152.63161.82
10/21/2008165174.25162.88168.45
10/22/2008165.25166.16160.32162.44
10/23/2008159.88169.8154.46160.41
10/24/2008156.16162.5150155.76
10/27/2008153.75161.25145156.48
10/28/2008158.75163.74158.5159.92
10/29/2008165.67168.75160163.04
10/31/2008166.87179.99166.87173.62
11/03/2008175.14180.88168.81172.33
11/04/2008168.75172.24160.63166.49
11/05/2008168.63174.38162.89165.25
11/06/2008161.88164.75153.76155.71
11/07/2008154.38161.25150.27157.85
11/10/2008160.63169.36154.63167.31
11/11/2008167.31168.55155.79157.09
11/12/2008151.88163.36151.88157.43
11/14/2008160.13161.84148.5151.65
11/17/2008151.88155.5146.41154.05
11/18/2008152.5152.5146.25147.56
11/19/2008147.75150140.79146.59
11/20/2008144.81144.81137.64140.23
11/21/2008140150136.25148.08
11/24/2008141.88152.48141.88149.53
11/25/2008148.13154.61146.95147.74
11/26/2008147.38149.38142.77148.39
11/28/2008146.27156.88140.01155.48
12/01/2008156.25162.34152.25153.9
12/02/2008153153147.13151.04
12/03/2008150.5152.75142.5144.57
12/04/2008145149.74143.54149.05
12/05/2008149149140.33141.81
12/08/2008144.4148.75142.26144.72
12/10/2008148.11150.84144.89146.72
12/11/2008147.11147.21140.29141.86
12/12/2008140140134.65138.11
12/15/2008140142.25136.26137.79
12/16/2008137.88141.63135.63140.6
12/17/2008142.46147140.38142.69
12/18/2008143.13148.05143.13147.13
12/19/2008147.64150143.66148.91
12/22/2008150150.63145.76148.35
12/23/2008146.98148.75145.45147.01
12/24/2008147.5152.78145.96146.75
12/26/2008144.63148.6138.13138.66
12/29/2008138.76139.95133.13139.22
12/30/2008140.25141.73136.39140.99
12/31/2008141.88142.38137.89139.43