INFY.NS: Infosys Limited Historical Data

2009 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 226.8073

CLOSE 227.5903

Low

LOW 138.97

High

HIGH 326.75

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	139.5	144.11	138.97	143.52
01/02/2009	145.63	145.63	140.48	141.51
01/05/2009	142.5	148.09	142.46	146.6
01/06/2009	147.5	148.75	143.17	146.07
01/07/2009	146.39	149.69	143.2	148.44
01/09/2009	148.26	158.33	146.25	150.43
01/12/2009	143.96	151.24	142.28	144.96
01/13/2009	147.49	155.3	139.88	153.52
01/14/2009	153.19	164.25	153.19	162.95
01/15/2009	157.5	157.99	151.88	156.46
01/16/2009	157.25	159.24	155	158.43
01/19/2009	158.38	159.09	155.07	157.76
01/20/2009	155	157.13	153.75	156.47
01/21/2009	153.88	156.44	151.75	152.98
01/22/2009	154.38	154.88	150.38	153.86
01/23/2009	151.25	153.35	148.82	150.58
01/27/2009	152.38	157.5	151.88	156.51
01/28/2009	157.88	162	156.25	160.84
01/29/2009	161.25	164.88	160.88	163.77
01/30/2009	162.63	164.25	160.88	163.33
02/02/2009	161.5	162.13	158.49	159.96
02/03/2009	160.75	162.75	157.58	160.31
02/04/2009	160.63	163.28	159.54	160.21
02/05/2009	160.75	161.88	154.69	156.98
02/06/2009	157.36	162.18	156	161.11
02/09/2009	158.5	165	158.5	164.01
02/10/2009	164.31	165.63	161.88	163.55
02/11/2009	161.25	163.11	160	162.74
02/12/2009	161.88	161.88	156.26	156.82
02/13/2009	158.74	159.99	155.51	156.46
02/16/2009	157.49	157.5	151.89	152.68
02/17/2009	151	152.35	145.63	146.74
02/18/2009	147.31	148.5	139.42	147.35
02/19/2009	146.88	151.71	146.5	151.11
02/20/2009	148.75	149.54	145.63	147.14
02/24/2009	144.38	149	143.19	148.19
02/25/2009	149	153.06	148.75	152.18
02/26/2009	150.5	155	150	154.5
02/27/2009	153.46	154.73	150.47	153.91
03/02/2009	152.25	153.48	148.75	152.38
03/03/2009	150.75	152.48	148.93	149.7
03/04/2009	150.13	152.13	147.5	149.9
03/05/2009	150.63	153.1	146.95	147.74
03/06/2009	147.75	154.75	143.94	152.42
03/09/2009	150.64	152	148.76	150.26
03/12/2009	151.51	156.98	151.38	153.48
03/13/2009	156.18	162.49	155	162.13
03/16/2009	162.88	162.88	158.64	160.98
03/17/2009	160.5	160.5	157.13	158.19
03/18/2009	158.13	162.75	158.13	159.76
03/19/2009	160.63	163.83	158.75	162.15
03/20/2009	165.43	165.43	160.63	162.03
03/23/2009	162.53	167.49	161.9	166.41
03/24/2009	168.13	170.03	163.89	165.09
03/25/2009	164.03	168.75	164.03	167.37
03/26/2009	168.13	174.64	167.78	172.39
03/27/2009	171.88	173.25	166.26	168.11
03/30/2009	165	166.13	158.21	162.66
03/31/2009	163.75	167.49	162.63	165.49
04/01/2009	166.39	172.49	163.17	171.72
04/02/2009	174.5	179.38	172.82	177.43
04/06/2009	180.41	183.63	173.01	176.76
04/08/2009	173.76	179.33	169.56	178.14
04/09/2009	179.38	179.61	174.5	178.38
04/13/2009	179.38	183.37	172.15	176.16
04/15/2009	168.5	172.75	162.52	171.33
04/16/2009	171.5	175	165	168.15
04/17/2009	168.75	177.6	168.75	174.66
04/20/2009	173.13	176.25	171.63	174.18
04/21/2009	172.38	173.74	169.38	170.31
04/22/2009	170.25	173.5	169.44	172.64
04/23/2009	171.39	182.46	169.55	181.31
04/24/2009	180.14	182.25	175.57	181.08
04/27/2009	180.99	181.24	176.88	179.49
04/28/2009	178.75	183.64	177.25	178.84
04/29/2009	180	189.71	178.79	188.66
05/04/2009	190.01	204.49	190.01	203.53
05/05/2009	201.94	203.13	193.79	197.76
05/06/2009	196.94	201.13	193.49	196.66
05/07/2009	196.25	196.74	191.16	194.09
05/08/2009	193.63	196.38	187.65	190.09
05/11/2009	190	192.34	186.53	189.71
05/12/2009	188.13	200.63	187.95	199.81
05/13/2009	200.03	200.03	195	196.74
05/14/2009	192.5	198.5	191.61	195.9
05/15/2009	196.38	200.88	195.07	199.1
05/18/2009	213.13	238.86	210.13	225.01
05/19/2009	213.91	224.38	193.5	194.87
05/20/2009	194.75	201	189.42	191.36
05/21/2009	190.13	194.38	186.5	187.8
05/22/2009	186.25	191.13	185.63	190.29
05/25/2009	191.25	191.25	186.32	188.88
05/26/2009	190.51	195.08	188.89	193.46
05/27/2009	195.25	199.63	194.52	198.52
05/28/2009	189.69	203.63	189.69	197.38
05/29/2009	198.59	201.88	196.88	200.64
06/01/2009	201.92	210.71	200.67	209.56
06/02/2009	212.48	213.5	207.88	211.08
06/03/2009	211.03	213.5	201.65	205.19
06/04/2009	204.35	206.18	200.13	203.74
06/05/2009	206.5	214.38	204.38	212.36
06/08/2009	212.25	219	211.5	217.76
06/09/2009	216.25	225	215.03	224.35
06/10/2009	223.75	229.75	220.38	226.1
06/11/2009	230.55	230.55	215.08	218.87
06/12/2009	220.13	221.88	214.13	216.06
06/15/2009	215.61	221.99	210.52	214.39
06/16/2009	213.5	216.87	210.63	215.58
06/17/2009	212.25	217.76	209.54	213.93
06/18/2009	211.5	220.25	210.71	215.72
06/19/2009	216	223.14	214.64	221.3
06/22/2009	222.53	223.65	218.5	220.8
06/23/2009	217.66	221.24	212.63	218.42
06/24/2009	218.79	221.86	215.28	219.69
06/25/2009	220.56	224.73	218.53	219.89
06/26/2009	223.13	230	219.38	228.39
06/29/2009	232.49	258.75	221.38	222.87
06/30/2009	224.38	224.88	219.78	222.06
07/01/2009	221.32	226.47	220.58	224.4
07/02/2009	223.89	225.5	220.64	224.58
07/03/2009	223.15	227	218.46	225.64
07/06/2009	226.25	227.43	218.79	220.15
07/07/2009	224.63	224.63	215.63	217.24
07/08/2009	216.13	217.25	211.25	213.3
07/09/2009	213.75	213.75	208.75	209.69
07/10/2009	212.5	221.23	208.13	215.14
07/13/2009	214.1	221.86	212.64	221.26
07/14/2009	221.24	227.49	218.89	226.48
07/15/2009	225.21	227.93	219.38	223.96
07/16/2009	225	227.2	220.86	224.39
07/17/2009	225.28	234.25	225.25	233.29
07/20/2009	233.76	249.25	233.76	246.43
07/21/2009	245.61	246.25	240.69	242.89
07/22/2009	242.89	246.85	236.58	239.98
07/23/2009	240	247.32	240	244.84
07/24/2009	245.01	252.13	245.01	250.46
07/27/2009	250	255.61	249.41	253.49
07/28/2009	251.88	254.82	245.88	249.63
07/29/2009	245.04	249.74	243.03	248.09
07/30/2009	248.28	252.75	248.28	251.74
07/31/2009	253.99	259.88	253.34	258.04
08/03/2009	258	261.67	256.02	259.56
08/04/2009	260	260.93	252.63	255.47
08/05/2009	257.46	263.38	257.46	262.33
08/06/2009	262.5	262.5	255.01	257.3
08/07/2009	257.25	257.25	253.13	254.96
08/10/2009	256.25	264.38	256.25	260.96
08/11/2009	259.88	263.75	257.43	260.59
08/12/2009	258.5	258.75	249.5	255.35
08/13/2009	256.39	260.46	254.58	257.98
08/14/2009	258.13	258.13	253.25	255.29
08/17/2009	253.13	253.13	246.41	247.81
08/18/2009	246.25	249.63	244.38	246.67
08/19/2009	248.13	248.13	241.88	243.94
08/20/2009	246.38	249.58	245	248.81
08/21/2009	249.38	255.63	246.25	254.14
08/24/2009	257.49	260.55	256.33	259.49
08/25/2009	256.41	263.12	254.38	261.88
08/26/2009	263.13	273.5	263.13	272.46
08/27/2009	272.46	275.5	270.08	273.98
08/28/2009	272.63	274.88	267.65	273.83
08/31/2009	270.7	270.7	265.28	266.39
09/01/2009	267.49	273.75	265.33	268.11
09/02/2009	267.5	272.5	265	270.61
09/03/2009	271.38	275.5	266.99	273.4
09/04/2009	272.49	277	270.14	275.13
09/07/2009	276.88	278.75	274.53	278.03
09/08/2009	278.51	279.88	274.67	275.48
09/09/2009	275.64	277.31	272.13	273.71
09/10/2009	276.75	281.24	276.75	280.04
09/11/2009	275.98	284.36	275.98	283.42
09/14/2009	278.48	282.97	278.48	281.27
09/15/2009	280.74	284.38	280	283.82
09/16/2009	284.98	290.63	284.03	290.01
09/17/2009	291.25	296.23	290	295.24
09/18/2009	293.95	298.5	292.69	295.53
09/22/2009	294.91	302.63	293.76	301.27
09/23/2009	300	300.48	294.76	295.87
09/24/2009	292.5	292.5	282.49	285.56
09/25/2009	286.24	286.54	279.14	280.06
09/29/2009	284.89	287.5	284.15	286.92
09/30/2009	283	290.63	283	288.3
10/01/2009	291.25	293.75	286.04	292.09
10/05/2009	289.38	291.88	286.39	290.39
10/06/2009	292.49	294.08	285.16	289.04
10/07/2009	289.38	291.01	278.38	281.59
10/08/2009	282.75	283.12	273.66	276.35
10/09/2009	278.75	284.6	270.83	272.2
10/12/2009	273.75	280.63	273.5	279.92
10/14/2009	286	286	276.38	281.98
10/15/2009	283.13	283.96	273.25	277.17
10/16/2009	277.25	279.95	273.13	273.74
10/20/2009	274.88	277.88	271.28	273.54
10/21/2009	275.6	279.88	272.5	277.08
10/22/2009	275	281.25	273.9	276.64
10/23/2009	278.75	284.38	276.52	282.5
10/26/2009	283.17	287.42	278.75	284.24
10/27/2009	283.13	287.49	276.96	280.33
10/28/2009	280.08	283.5	277.54	282.09
10/29/2009	281.13	281.13	274.4	276.04
10/30/2009	278.5	281.13	267.77	275.78
11/03/2009	275.38	280.91	266.26	267.88
11/04/2009	269.88	282.5	269.88	279.64
11/05/2009	278.27	280.28	270.61	277.71
11/06/2009	280.05	281.25	274.07	277.33
11/09/2009	278.75	280	275	279.01
11/10/2009	283.25	283.73	275.08	277.24
11/11/2009	276.5	289.38	276.25	288.34
11/12/2009	285.84	293.63	285.84	290.8
11/13/2009	291.61	296.81	289.08	294.96
11/16/2009	295.92	296.84	291.91	293.99
11/17/2009	294.51	300.6	294.51	299.79
11/18/2009	299.96	305.42	299.91	304.16
11/19/2009	295.98	302.5	295.98	301.24
11/20/2009	300.14	306.13	297.5	303.34
11/23/2009	302.61	302.61	298.88	300.87
11/24/2009	301.59	305.86	298.78	304.34
11/25/2009	304.5	307.13	302.03	304.82
11/26/2009	305.63	305.67	295.88	299.18
11/27/2009	294.5	299.38	288.39	290.98
11/30/2009	294.08	299.11	293.78	297.42
12/01/2009	303.38	303.38	294.38	299.47
12/02/2009	300.61	301	294.75	299.42
12/03/2009	300.25	302.38	295.51	297.12
12/04/2009	297.75	302.94	296.28	297.95
12/07/2009	299.36	303.31	296.88	298.83
12/08/2009	299.96	306.38	297.52	305.81
12/09/2009	303.75	307.75	302.77	307.07
12/10/2009	308.06	308.06	303.76	306.62
12/11/2009	308.13	311.08	306.44	307.59
12/14/2009	306.88	314.75	306.26	312.34
12/15/2009	311.25	314.38	310.65	313.26
12/16/2009	313.25	319.5	310.83	318.11
12/17/2009	318.13	321.49	316.9	319.88
12/18/2009	320.5	320.5	313.63	315.74
12/21/2009	310.36	318.1	309.59	313.76
12/22/2009	314.99	316.26	312.1	312.8
12/23/2009	313.88	324.38	313.88	322.97
12/24/2009	324.24	325	320.02	323.98
12/29/2009	324.39	325.24	320.41	322.14
12/30/2009	320.89	326.25	320.46	322.5
12/31/2009	323.13	326.75	323.13	325.14

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

2009 Historical Chart

Average

Low

High