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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 351.9757
CLOSE 352.3778

Low

LOW 291.13

High

HIGH 431.75
DATEOPENHIGHLOWCLOSE
01/04/2010326.25328.75324.41326.58
01/05/2010327.5328.84325.01327.67
01/06/2010335.38335.38321.89322.89
01/07/2010323.33323.33314.78315.63
01/08/2010314.88315.41307.25308.03
01/11/2010309.39313.09309.25311.21
01/12/2010312.5324.25312.5323.37
01/13/2010309.61336.88309.61335.44
01/14/2010334.88337.86331.28336.22
01/15/2010336.22336.56331.77334.48
01/18/2010332.88336.25332335.83
01/19/2010335336328.51329.49
01/20/2010331.08334.15329.75332.21
01/21/2010330.38333.09325328.15
01/22/2010325326.25319321.95
01/25/2010318.75321.24314.75317.79
01/27/2010316.5316.73310.64312.78
01/28/2010314.13319.36309.94311.47
01/29/2010306.55312.5300.6309.44
02/01/2010305.88316.25298.76306.41
02/02/2010312.63312.63302.71304.99
02/03/2010306.25312.5306.25309.15
02/04/2010308.13308.75301.56303.63
02/05/2010298.8299.81291.13294.09
02/08/2010296.86305.25293.06300.45
02/09/2010300.5310.25299.28309.23
02/10/2010311.38312.03306308.37
02/11/2010309.13314.77308.75312.31
02/15/2010313.38317.8309.36312.33
02/16/2010312.5318.88311.03317.68
02/17/2010318.78320.8314.2314.83
02/18/2010315.38318.38314316.71
02/19/2010315.61318.06313.14316.55
02/22/2010319.39323.96319.39321.04
02/23/2010319.76323.63319.38322.66
02/24/2010321324.79318.88322.04
02/25/2010321.33328.71321.33327.17
02/26/2010327.38328.75322.76325.24
03/02/2010328.94331.34327.83330.13
03/03/2010331.39334.56329.08333.28
03/04/2010332.75333325.5327.98
03/05/2010329.24330326.63329.46
03/08/2010331.63334.92329.76332.44
03/09/2010331.26337.69327.23335.49
03/10/2010334.36336.43331.25332.41
03/11/2010333.13336.88331.25335.37
03/12/2010337.49338332.04334.16
03/15/2010331.8339.06329.5337.66
03/16/2010337.5343.12335.29341.54
03/17/2010341.88344.21339.13342.29
03/18/2010342.5349.24342.5348.45
03/19/2010347.51349.38345.01346.54
03/22/2010344.01347.13342.86344.67
03/23/2010346.26349.88345.52346.94
03/25/2010346.38358.75343.86351.74
03/26/2010352353.13345.38346.86
03/29/2010344.75346.25337.53339.58
03/30/2010339.38339.38328.83330.51
03/31/2010331.74334.59325.83326.99
04/01/2010327.53334.75327.5333.81
04/05/2010334.88336.25329.75334.74
04/06/2010335.25335.63330.66331.41
04/07/2010331.94334.35327.17330.47
04/08/2010330334.74328.75332.97
04/09/2010333.75337.21333.13334.53
04/12/2010335.74337.25331.51335.39
04/13/2010336.25349.23329.38347.74
04/15/2010348.5353.09344.91350.2
04/16/2010349.01351.13346.38348.58
04/19/2010346.83346.83342343.99
04/20/2010345.69348.74340340.91
04/21/2010342.88343.72337.54339.06
04/22/2010338.5345.36336.63339.8
04/23/2010341.88344.21339.61340.87
04/26/2010341.26344.25340.63342.37
04/27/2010341.14342.8340.8342.18
04/28/2010338.76341.49336.39337.44
04/29/2010337.38341.61334.38338.64
04/30/2010339344.85334.64342.27
05/03/2010338.5339.37335.25336.86
05/04/2010338.13338.25331.94333.27
05/05/2010331.17338.5326.25336.63
05/06/2010336.29336.29330.69332.27
05/07/2010329.76330.67325.88327.11
05/10/2010327.5335.48327.5334.46
05/11/2010333.73334.31329.5332.59
05/12/2010332337.36331.53335.21
05/13/2010335.5340.38332.66338.27
05/14/2010338.75340.88328.75331.49
05/17/2010329.38331.01322.01327.04
05/18/2010332.5332.5322.76328.65
05/19/2010328.25331.54324.18325.36
05/20/2010326.5329.32323.31325.09
05/21/2010321326319.79322.72
05/24/2010326.38328.75322.41325.05
05/25/2010323.36323.36313.76316.67
05/26/2010320.63329.99319.53327.63
05/27/2010328.48333324.39330.42
05/28/2010333.76335.55329.66334.68
05/31/2010341.88341.88328.07332.25
06/01/2010331.88332.19327.2328.04
06/02/2010329.38331.49328.01330.03
06/03/2010332.5338.23332.5337.25
06/04/2010337.25342.25335.31341.12
06/07/2010338.75338.75331.25333.96
06/08/2010333.96336.13330.98331.81
06/09/2010333.5333.5327.06328.12
06/10/2010328.15331.75327.57330.69
06/11/2010333.11336.36327.63328.84
06/14/2010331.26344.86331.26343.3
06/15/2010343.31347.5340.26341.84
06/16/2010344.36347.44342.75346.17
06/17/2010347347.98342345.61
06/18/2010338.48351.88338.48348.28
06/21/2010349.92352.35348.91350.1
06/22/2010348.75349.92345345.89
06/23/2010343.39350.62339.73349.72
06/24/2010351.8354.21347.88352.84
06/25/2010351.25351.49346.38347.21
06/28/2010346.25352.13346.25351.13
06/29/2010349.13351.7345.89349.19
06/30/2010347.25351.08341.5348.88
07/01/2010348.88348.88343.88345.88
07/02/2010346.87346.87339.5340.94
07/05/2010341.25344340342.93
07/06/2010342.88349.88342.88348.14
07/07/2010349.95349.95345.65347.72
07/08/2010350.75355.8350.01353.56
07/09/2010354.76360.06354.76359.23
07/12/2010356.26363.75356.25361.99
07/13/2010358.75359.38347.63349.59
07/14/2010348.74351.13342.13342.86
07/15/2010343.62347342.5344.95
07/16/2010344.38348.88343.88347.13
07/19/2010343.63349.1341.97346.31
07/20/2010346.31347.81344.19344.96
07/21/2010345.91347.38345346.46
07/22/2010345.59345.59340.88344.31
07/23/2010348.38358.76345.63348.31
07/26/2010348.75351.25348.75350.56
07/27/2010350.38354.25350.38353.6
07/28/2010353.63354.81351.5354.01
07/29/2010353.1355351.36354.14
07/30/2010351.88353.91345348.55
08/02/2010350351.6347.64349.62
08/03/2010350.63352.38346.19348.04
08/04/2010348.75361.5348.75359.31
08/05/2010360363.35357.69358.66
08/06/2010357.63361.5356.5357.98
08/09/2010356.06360.36352.03359.33
08/10/2010358.75358.75351.88353.63
08/11/2010354.25357.24350351.36
08/12/2010349.5349.5344.25346.59
08/13/2010346.88349.75344.38347.16
08/16/2010345347.25343.75345.24
08/17/2010344.38347.06341.25343.81
08/18/2010345.64352.44344.77350.91
08/19/2010351.88353.13348.49350.58
08/20/2010350.38350.38344.25346.2
08/23/2010346.5351.25345.16350.39
08/24/2010348.63348.63344.4345.66
08/25/2010345.25349.24344.49346.36
08/26/2010346.88347.87343.42345.71
08/27/2010344.75344.75335.17338.74
08/30/2010339.92342333.29337.56
08/31/2010335.63340.5334.52339.23
09/01/2010339.23348.06338.53347.02
09/02/2010349.88351.75343.24344.13
09/03/2010345.14350.5345.14347.18
09/06/2010348.28355348.2353.96
09/07/2010355359.11351.28358.12
09/08/2010357.13360.83353.13359.92
09/09/2010358.76362.5357.25361.88
09/13/2010361.25368.13360.25367.11
09/14/2010368.83375368.75371.95
09/15/2010371.88382.5371.13381.61
09/16/2010379.01379.01369.78370.74
09/17/2010370.74376.56369.92371.27
09/20/2010371.88377.25371.88376.08
09/21/2010376.88383.13374.58382.39
09/22/2010382.56382.86374.31376.79
09/23/2010375.63379.34371.63377.86
09/24/2010377.86382.34374.21381.14
09/27/2010381.88382.5377.92379.08
09/28/2010378.13378.51375.13377.08
09/29/2010378.25384.88375.33378.88
09/30/2010380.87384.38375.93381.31
10/01/2010381.38388.76378.29387.77
10/04/2010389395.25382.82384.81
10/05/2010384.38388.88383.75385.59
10/06/2010388.25390.36384.58387.98
10/07/2010386.13387.19380.25381.68
10/08/2010382.5385.71379.63384.54
10/11/2010385.04387.13382.33384.31
10/12/2010384385.62381.29384.4
10/13/2010385.13395.6384.4394.11
10/14/2010395.64403.62394.53398.16
10/15/2010400404.75382.64384.54
10/18/2010385.06389.86379.91388.38
10/19/2010386.84388.13375.13376.28
10/20/2010376.23380.58373.75377.33
10/21/2010374.73379.8372.51379.31
10/22/2010375.66385.61375.38381.64
10/25/2010382.35384.36376.26377.39
10/26/2010377.5380.41375.34376.73
10/27/2010375.25376.25370.9372.53
10/28/2010373379.11368.51371.36
10/29/2010373.63374.75368371.46
11/01/2010372.88378.99372.88375.21
11/02/2010375.25379.08373.1378.38
11/03/2010378.99380.59376.88378.04
11/04/2010380.5385.63379.12384.64
11/05/2010385.49386.5383.86385.21
11/08/2010385.5385.5375.84376.99
11/09/2010379.6384.38378.75382.48
11/10/2010381388.13378.76385.33
11/11/2010385.5385.5381.38381.83
11/12/2010379.75379.84373.63374.73
11/15/2010375.38380.62372.2378.76
11/16/2010376.5377.38367.53371.37
11/18/2010373.63378.98369.83375.49
11/19/2010373.44376.09368.13370.48
11/22/2010371.42383.5371.42380.46
11/23/2010378.49382.35372.49376.51
11/24/2010377.99379.36368.78374.49
11/25/2010375.69388.88375.69383.04
11/26/2010383.75388378.37380.26
11/29/2010383.13386.96381.39382.99
11/30/2010380.44385.34376.53381.38
12/01/2010381.23383.31379.38381.55
12/02/2010382388.67379387.31
12/03/2010388.38393.49387.88390.63
12/06/2010391.25397.05390.75392.92
12/07/2010393.23399.38392.53397.33
12/08/2010394.88395.51389.25391.39
12/09/2010393.13397.76392.64393.93
12/10/2010393.13395.25389.73393.03
12/13/2010393.63394.55384.38393.16
12/14/2010395.46396.75390.85394.83
12/15/2010393.34401.13393.34400.43
12/16/2010402.42412.5401.25411.66
12/20/2010406.51420.48406.5418.74
12/21/2010418.82421.2413.88416.16
12/22/2010415.63419.96414.22416.56
12/23/2010418421.5416.16420.99
12/24/2010418.38422.73417.76421.27
12/27/2010419.63423.98419.63422.11
12/28/2010421.38423.74420.44422.83
12/29/2010422.63426.88421.39425.61
12/30/2010426.25431.75425.25430.87
12/31/2010429.13431.38425.64430.34