INFY.NS: Infosys Limited Historical Data

2011 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 353.459

CLOSE 353.5548

Low

LOW 270.19

High

HIGH 437.38

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	430.5	433.71	428.46	432.29
01/04/2011	432.13	437.38	432.13	435.18
01/05/2011	433.13	434.63	430.64	432.45
01/06/2011	435	436.63	430.51	434.77
01/07/2011	432.92	436.88	419.54	421.34
01/10/2011	421.88	430.39	419	424.47
01/11/2011	417.5	427.92	411.01	415.71
01/12/2011	418.75	423.75	414.78	422.16
01/13/2011	411.63	412.38	399.38	400.65
01/14/2011	398.27	409.74	398.13	400.54
01/17/2011	400	410.21	398.91	408.6
01/18/2011	406.25	416.96	406.25	415.38
01/19/2011	413.39	414.25	404.48	406.2
01/20/2011	404	413.42	402.26	411.99
01/21/2011	408.88	409.75	403.88	405.48
01/24/2011	405	411.25	403.41	410.58
01/25/2011	408.13	413.11	404.51	407.46
01/27/2011	408.63	408.63	398.19	399.61
01/28/2011	400.73	408.57	392.58	396.02
01/31/2011	392.31	392.31	385.78	389.71
02/01/2011	390.79	391.05	380.39	386.15
02/02/2011	389.13	395.5	383.13	386.16
02/03/2011	387.67	394.13	385.78	389.7
02/04/2011	387.38	390.46	378.3	380.99
02/07/2011	384.36	389.24	382.63	385.93
02/08/2011	387.5	390	384	387.08
02/09/2011	385.63	394.96	383.49	391.34
02/10/2011	388.21	389.25	380.13	381.65
02/11/2011	378.78	383.59	377.54	380.11
02/14/2011	380.5	389.79	380.06	388.07
02/15/2011	387.5	391.13	384.27	388.32
02/16/2011	385.28	390.46	385.14	387.88
02/17/2011	389.81	391	387.78	389.17
02/18/2011	390.63	393.13	386.14	387.54
02/21/2011	387.5	397.23	384.5	395.66
02/22/2011	392.53	395.88	389.25	392.73
02/23/2011	388.24	388.24	383.76	384.85
02/24/2011	381.25	385	374.38	376.1
02/25/2011	377.9	380.33	370.75	375.91
02/28/2011	377.75	391.85	370.92	374.64
03/01/2011	378.75	388.5	376	385.3
03/03/2011	382.26	382.38	375.13	378.26
03/04/2011	383.38	386.25	381	382.78
03/07/2011	379.5	384.38	378.19	380.34
03/08/2011	378.78	391.5	377.53	389.54
03/09/2011	390	391.6	383.88	386.94
03/10/2011	386.88	387.5	382.81	386.28
03/11/2011	383.5	384.88	380.63	381.74
03/14/2011	379.38	388.5	378.83	387.6
03/15/2011	379	382.36	375.75	378.77
03/16/2011	378.13	382.68	377.51	378.86
03/17/2011	373.01	374.88	371.38	372.34
03/18/2011	372.52	374.35	366.58	367.64
03/21/2011	368.92	369.63	363.04	365.29
03/22/2011	366.89	369.59	365.5	367.88
03/23/2011	366.84	374.85	365.88	374.17
03/24/2011	374.12	376.53	372.34	375.35
03/25/2011	380.5	398.13	380.01	395.38
03/28/2011	392.38	394.69	388.72	392.44
03/29/2011	391.5	398.59	391.12	396.67
03/30/2011	396.5	400.44	394.58	396.36
03/31/2011	397.75	408.13	395.49	405.16
04/01/2011	404.39	407.03	401	402.27
04/04/2011	403.13	412	402.63	410.39
04/05/2011	409.62	411.63	403.89	410.41
04/06/2011	409.88	412.38	406.51	409.39
04/07/2011	407.74	407.74	404.71	405.74
04/08/2011	405.25	408.08	400.93	403.41
04/11/2011	399.41	407.73	397.63	405.2
04/13/2011	401.38	414.64	399.5	413.28
04/15/2011	412.02	412.33	372.19	373.69
04/18/2011	364.88	370.88	360	363.26
04/19/2011	363.25	365.88	360.13	360.92
04/20/2011	364.88	365.99	361.38	363.41
04/21/2011	364.84	367.56	362.64	363.75
04/25/2011	364.38	370.49	363.42	367.66
04/26/2011	366.88	369.37	365	367.79
04/27/2011	368.13	370.58	367.81	369.14
04/28/2011	368.63	369.75	365.13	366.14
04/29/2011	363.75	366.13	360.99	363.28
05/02/2011	364.88	368	363.75	365.32
05/03/2011	365	369.64	362.49	363.88
05/04/2011	362.63	363.13	355.34	358.72
05/05/2011	358.41	359.86	354.63	356.06
05/06/2011	357.24	363.75	356	361.63
05/09/2011	363.75	364.63	358.44	363.57
05/10/2011	363.46	365.61	359	360.01
05/11/2011	360.25	365.5	359.99	363.26
05/12/2011	362.24	363.63	359	360.16
05/13/2011	360.4	364	358.91	359.79
05/16/2011	359.5	359.5	355.29	356.3
05/17/2011	356.05	359.66	352.99	355.52
05/18/2011	356.25	360.29	350.38	355.31
05/19/2011	357.46	357.46	354.45	355.81
05/20/2011	355.63	357.96	354.02	356.23
05/23/2011	355.98	356.6	353.48	354.63
05/24/2011	354.13	357.98	354.13	355.56
05/25/2011	353.46	353.46	344.58	348.58
05/26/2011	349.25	349.72	344.75	347.07
05/27/2011	345	350.88	345	348.44
05/30/2011	350.76	350.76	345.13	347.58
05/31/2011	349.13	352.25	347.07	348.21
06/01/2011	349.25	353	348	351.44
06/02/2011	347.5	352.5	347.13	350.38
06/03/2011	351.38	355.35	351.36	352.03
06/06/2011	352.75	355.74	349.39	354.74
06/07/2011	353.76	363	353.76	361.57
06/08/2011	361.13	361.53	358.41	358.96
06/09/2011	360.19	360.19	356.82	357.69
06/10/2011	358.56	360.1	356.4	357.79
06/13/2011	356.06	360.28	352.46	359.7
06/14/2011	359.73	360.44	358.09	359.04
06/15/2011	357.72	357.72	353.36	354.45
06/16/2011	353.63	353.63	349.38	350.04
06/17/2011	350.01	350.42	341.41	346.21
06/20/2011	346.04	347.47	331.56	338.69
06/21/2011	340.38	344.38	336.66	340.89
06/23/2011	343.75	348.64	341.94	347.39
06/24/2011	348.88	359.71	348.88	357.49
06/27/2011	353.96	365.38	352.53	358.88
06/28/2011	358.16	359.61	355.48	358.16
06/29/2011	358.5	363.38	358.5	360.22
06/30/2011	360.76	364.88	360.19	363.81
07/01/2011	366.88	371.24	365.51	366.77
07/04/2011	370.83	372.13	366.88	367.37
07/05/2011	369.63	371.24	365.75	369.56
07/06/2011	368.38	371.56	367.14	369.21
07/07/2011	369.4	375	367.88	374.46
07/08/2011	375	377.99	370.91	372.07
07/11/2011	369.24	372.01	361.07	365.14
07/12/2011	356.25	356.25	343.35	348.94
07/13/2011	345.75	350.92	345.13	347.16
07/14/2011	345.03	345.5	341.38	342.54
07/15/2011	343	345.37	340	341.42
07/18/2011	341.88	342.91	338.42	339.17
07/19/2011	340.13	345.25	339.58	343.81
07/20/2011	346.6	346.6	343.13	344.06
07/21/2011	343.15	348.06	342.1	346.01
07/22/2011	348.04	355.5	346.25	353.53
07/25/2011	352.25	353.13	348.89	350.97
07/26/2011	351.13	353	348.44	350.23
07/27/2011	350.13	354.49	348.9	349.58
07/28/2011	345.63	346.74	341.81	343.89
07/29/2011	342.63	347.81	340.67	346.99
08/01/2011	347.51	352.98	347.51	351.89
08/02/2011	349.82	349.82	343.13	343.87
08/03/2011	341.88	342.46	338.56	341.58
08/04/2011	342.5	344.99	338	338.64
08/05/2011	330.45	330.45	315.63	323.9
08/08/2011	312.5	312.5	303.88	308.81
08/09/2011	293.88	304.99	293.78	296.82
08/10/2011	306	309.55	301.39	305.89
08/11/2011	304	308.63	301.87	305.08
08/12/2011	311	311	292.79	296.9
08/16/2011	303.75	304.78	296.54	299.91
08/17/2011	299.5	308.19	299.5	306.12
08/18/2011	308.13	308.51	292.88	294.26
08/19/2011	284.25	284.25	271.45	278.09
08/22/2011	276.74	280.64	271.88	274.33
08/23/2011	275.16	287.83	274.25	284.62
08/24/2011	285	285.62	278.75	281.36
08/25/2011	281.28	283.14	270.19	272.92
08/26/2011	273.31	281.61	272.83	275.32
08/29/2011	279.88	289.03	279	287.03
08/30/2011	291.38	295	285	292.87
09/02/2011	298.13	298.13	284.41	289.9
09/05/2011	286.71	286.71	280.03	283.14
09/06/2011	281.74	290	277.78	287.82
09/07/2011	287.24	289.29	283.46	286.43
09/08/2011	287.5	294.25	287.38	292.31
09/09/2011	291.01	291.01	282.63	284.29
09/12/2011	276	277.17	272.58	274.81
09/13/2011	277.89	282.46	274.47	277.76
09/14/2011	281.38	295.86	281.13	293.96
09/15/2011	297.25	303.56	291.25	301.24
09/16/2011	307.24	307.24	296.7	299.39
09/19/2011	299.88	301.45	294.51	295.33
09/20/2011	297.13	305	296.89	304.57
09/21/2011	305	306.86	302.5	304.46
09/22/2011	298	301.48	292.08	294.08
09/23/2011	291	298.73	290.13	292.35
09/26/2011	293.13	295.63	287.64	294.38
09/27/2011	297.15	308.58	297.15	305.52
09/28/2011	310	317.5	306.56	308.78
09/29/2011	310.25	321.24	308.91	318.89
09/30/2011	316.49	320.5	313.53	316.63
10/03/2011	311.25	314.75	308.46	309.49
10/04/2011	306.53	310.22	301.7	304.81
10/05/2011	307.24	312.38	303.51	305.87
10/07/2011	320	321.86	310.96	313.59
10/10/2011	318.13	325.11	316.05	323.74
10/11/2011	324.17	324.38	311.25	313.07
10/12/2011	324.38	336	324.38	334.92
10/13/2011	339.88	341.13	335.63	337.09
10/14/2011	338.89	344.59	335.79	342.97
10/17/2011	345.14	345.61	340.03	343.32
10/18/2011	337.49	340.63	335.96	337.69
10/19/2011	340.25	341.88	337.64	340.97
10/20/2011	336.5	344.63	335.94	343.44
10/21/2011	343.44	343.63	338.38	340.33
10/24/2011	343.75	346.85	342.65	345.91
10/25/2011	351.38	362.38	351.38	357.34
10/26/2011	357.74	358.74	353.92	354.83
10/28/2011	365.13	371.42	355.63	357.33
10/31/2011	357	362.22	357	359.69
11/01/2011	355	359.26	352.25	354.58
11/02/2011	352.5	356.74	352.17	354.3
11/03/2011	354.25	355.25	345.9	350.26
11/04/2011	355.63	356.36	348.94	353.24
11/08/2011	351.88	356	348.86	355.26
11/09/2011	355.63	358.41	353.13	354.41
11/11/2011	326.34	350.96	326.34	346.96
11/14/2011	351.27	354.05	349.75	351.1
11/15/2011	350.01	352.5	347.69	349.79
11/16/2011	349.38	350.5	344.79	347.29
11/17/2011	346.04	348.63	341.61	344.19
11/18/2011	341.38	345.56	340	342.6
11/21/2011	340	341.86	328.29	333.76
11/22/2011	325	345.61	325	340.5
11/23/2011	334.38	336.19	327.17	331.58
11/24/2011	330.13	335.5	323.33	333.28
11/25/2011	331.88	331.88	323.88	324.96
11/28/2011	327.51	331.24	326.56	329.52
11/29/2011	327.78	328.51	322.66	324.74
11/30/2011	322.63	328.13	320.13	325.86
12/01/2011	334.25	336.36	328.83	331.92
12/02/2011	331.38	339.43	330.99	336.77
12/05/2011	336.25	339.72	334.4	337.64
12/07/2011	338.13	346.55	335.51	344.87
12/08/2011	343.38	344.75	337.01	340.43
12/09/2011	333.52	342.48	332.53	338.79
12/12/2011	339.99	344.5	337.23	342.53
12/13/2011	341.41	345.61	338.59	344.03
12/14/2011	343.75	345.91	340.63	342.53
12/15/2011	340.79	341.79	333.13	339.54
12/16/2011	336.88	348.6	336.49	340.56
12/19/2011	336.25	337.94	331.98	334.55
12/20/2011	336.25	337.27	331.39	333.59
12/21/2011	339.88	344.35	335	342.88
12/22/2011	331.25	343.5	331.25	340.11
12/23/2011	342.5	342.5	335.41	336.84
12/26/2011	336.38	348.38	336.38	346.98
12/27/2011	345.63	349.88	342.03	343.75
12/28/2011	346.13	350.5	343.94	347.75
12/29/2011	344.75	346.86	341.38	342.76
12/30/2011	343	346.88	342.69	345.96

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

2011 Historical Chart

Average

Low

High