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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 313.0793
CLOSE 313.2085

Low

LOW 262.66

High

HIGH 374.25
DATEOPENHIGHLOWCLOSE
01/02/2012344.9352.08342.75351.12
01/03/2012353.01360.87352.5358.04
01/04/2012355.63359.38355.13356.8
01/05/2012354.9359.5353.93355.02
01/06/2012354.75358.45351.39354.02
01/09/2012355.94358.29352.15354.57
01/10/2012358.75359.42356.28357.95
01/11/2012358.5361.86351.63353.33
01/12/2012343.75343.75322.26323.53
01/13/2012327.25327.38319.03323.03
01/16/2012322.66330.5322.39330.02
01/17/2012331.25334.1329.23332.76
01/18/2012330.5330.5323.13326.51
01/19/2012327327.85322.08324.34
01/20/2012324.5326.21322.04323.6
01/23/2012323.75326.94323.63325.04
01/24/2012327.25329.95324.38327.6
01/25/2012329.38334.38328.13333.23
01/27/2012337.75341.88335.78340.63
01/30/2012337.36340.65336.25339.04
01/31/2012339344.33338.25343.25
02/01/2012342.46343.5336.96342.84
02/02/2012342.51347.88341.25344.63
02/03/2012342.51349342.51347.91
02/06/2012350.64350.99344.01347.14
02/07/2012350.63350.63339.21340.94
02/08/2012343.5347.75342.67346.14
02/09/2012343.63352.76341.48351.24
02/10/2012349.88350.25343.89348.8
02/13/2012346.91350.06344.64348.55
02/14/2012347351.24345.5350.13
02/15/2012351.88359.38351.88358.01
02/16/2012358364.71357.57363.62
02/17/2012364.53372.25362.52368.48
02/21/2012366.25369.99363.91367.28
02/22/2012363.15374.25363.15369.03
02/23/2012367.38372.83364.53366.64
02/24/2012366.5371.75365.44368.51
02/27/2012370.63370.63359360.42
02/28/2012360.75363.75356.87359.05
02/29/2012361.75363.51358.03360.43
03/01/2012356.44359.38350.63357.08
03/02/2012358.13358.13351.64355.71
03/05/2012357.26357.98349.59351.23
03/06/2012350.64360350.14356.56
03/07/2012355.25361.88354.39360.48
03/09/2012361.75362.88356356.91
03/12/2012364.38364.38347.63352.17
03/13/2012355.49358.73355.25357.48
03/14/2012361.25364.38356.74359.86
03/15/2012361.88363.14358.81360.24
03/16/2012363.13364.13355.89358.12
03/19/2012361.88362.5351.41354.69
03/20/2012353.25356.65350.38353.92
03/21/2012354.06361.25352.63358.41
03/22/2012359.25359.32351.79353.54
03/23/2012354.13360.34353.8359.09
03/26/2012358.63358.63352.64353.84
03/27/2012357.5362.97354.04359.49
03/28/2012358.25359.34353355.39
03/29/2012352.56354.79345.98349
03/30/2012351.24359.13350.38358.29
04/02/2012358361.09355.13356.28
04/03/2012358.29359.71355.32357.31
04/04/2012356.13359.37355.5356.39
04/09/2012354.69357.42351.55352.84
04/10/2012355.25355.96342.13346.42
04/11/2012346.12353.13342.9350.55
04/12/2012352.84353.98342.31343.83
04/13/2012314.75315.34298.64300.32
04/16/2012300303.32291.63295.57
04/17/2012299.88299.88292.01297.59
04/18/2012300300.32294.38296.41
04/19/2012297.49301.87296300.67
04/20/2012299.34303.55295.31300.92
04/23/2012298.75298.75288.13288.86
04/24/2012288.83295.6274.79293.69
04/25/2012293.71295.63287.91293.74
04/26/2012293.75297.35292.79294.53
04/27/2012294.63299.75294.38298.88
04/30/2012299308.5298.79307.76
05/02/2012308.13311307.72309
05/03/2012307.5312.16307.5310.36
05/04/2012310.25312.25302.92305.24
05/07/2012301.13306.1295.99304.7
05/08/2012299.38300.97291.14299.24
05/09/2012296299.35294.08295.78
05/10/2012296298.11290.29293.03
05/11/2012293295286.51288.91
05/14/2012290.03293.19288.01292.37
05/15/2012288.13303.63288.13301.9
05/16/2012297.25298.13294.25296.06
05/17/2012296.06297.18293.3296.32
05/18/2012290.67300.63287.77297.86
05/21/2012298.11298.19290.5292.56
05/22/2012294.38296.01290.46292.64
05/23/2012294.38295.6288.4293.53
05/24/2012293.63298.61289.13297.6
05/25/2012295.38298.13293.88296.61
05/28/2012299.25299.75295.33298.23
05/29/2012298.88303.13297.25301.19
05/30/2012300.88307.35299.09304.04
05/31/2012301319298.89303.67
06/01/2012301.88303.94297.88298.65
06/04/2012296.75299.54293.13298.2
06/05/2012298.13301.49296.84298.61
06/06/2012299.65304.17299.55301.94
06/07/2012306308.11304.52306.62
06/08/2012311.11311.11299.1302.41
06/11/2012303.38306.59301.86303.21
06/12/2012300.28308.75300.28307.26
06/13/2012306.41311.21305.25308.76
06/14/2012307.63313.75307.63312.29
06/15/2012313.76316.5312.84315.32
06/18/2012316.88318.04312.06313.13
06/19/2012312.5313.13307.24310.01
06/20/2012310310.63306.62308.76
06/21/2012307312.88305.02311.41
06/22/2012306.22310.56303.31309.31
06/25/2012309.36311307.28308.52
06/26/2012306.64307.49303.69305.05
06/27/2012306.5309.38306.06308.51
06/28/2012308.13312.13306.04309.16
06/29/2012311.75314.88309.53313.65
07/02/2012312.88314.85311.34312.42
07/03/2012314.53314.53309.58311.32
07/04/2012312.5313.11308.63309.92
07/05/2012310.03311307.81310.03
07/06/2012309.5310.63305305.58
07/09/2012302.64308.61300.25304.74
07/10/2012305.5307.91305.17307.42
07/11/2012306.25312.8305.63308.88
07/12/2012281.25285277.38283.05
07/13/2012277.25282.35277.25278.73
07/16/2012278.75280.17270.41271.41
07/17/2012273.11274.75270.29271.41
07/18/2012271.41273.61270.38272.36
07/19/2012275281.25274.16280.65
07/20/2012280.61280.61275.66277.34
07/23/2012275276.24272.83273.64
07/24/2012273.81276.5270.64271.08
07/25/2012271.75272.5268.75271.07
07/26/2012270.88270.88262.66265.48
07/27/2012270.25270.5263.66268.58
07/30/2012270276.88269.69276.21
07/31/2012276.88279.5273.13278.37
08/01/2012276.88278.8275.09277.32
08/02/2012277.25278.35274.38275.72
08/03/2012274.53277.17273.14276.06
08/06/2012277.78279.36275.92277.1
08/07/2012279283.67277.76281.66
08/08/2012282.75286.88282.5285.45
08/09/2012286.28288.94284.38285.26
08/10/2012284.75290.13283289.13
08/13/2012287.66291.38287.51290.01
08/14/2012289.16291.88286.17291.17
08/16/2012291.02291.02287.63289.43
08/17/2012290.5294.38289.54293.88
08/21/2012295.63304.88295.63301.13
08/22/2012300.36305299.27304.2
08/23/2012304.38310.38303.03309.65
08/24/2012306307.29304.25305.6
08/27/2012303.78305.81300.7301.49
08/28/2012299.63306.43299.63302.64
08/29/2012302.75302.75297.81298.54
08/30/2012297.98300.77296.26299.09
08/31/2012298.25298.25294.34295.21
09/03/2012295.75299.86294.75295.64
09/04/2012295.04296.5293.01295.1
09/05/2012293.38294.63291.53292.43
09/06/2012293.81303.49293.81302.75
09/07/2012306.88311.75306.39310.91
09/10/2012312315.88309.84314.04
09/11/2012312.5316.99309.33316.19
09/12/2012316.38318.74315.14317.46
09/13/2012317.35320.86314.75319.38
09/14/2012323.5330.59323.26329.01
09/17/2012331.13331.13318.38320.56
09/18/2012322.5327.38322.25325.1
09/20/2012319.58330.63319.58327.15
09/21/2012326.92331.25322.95324.16
09/24/2012325326.24321.89325.02
09/25/2012323.75326.38323.51324.76
09/26/2012322.25325320.89323.66
09/27/2012324.06324.13316.84318.67
09/28/2012320.13322.49315.78316.87
10/01/2012318.91327.53318.63326.21
10/03/2012325.66327.39320.06322.28
10/04/2012321.89324.36319.63321.96
10/05/2012323.13323.13315315.86
10/08/2012315.6317.86307.5311.03
10/09/2012313.13318.75310.5317.03
10/10/2012313.39316.02311.2313.02
10/11/2012312322.51310.15316.65
10/12/2012293.75305.98288.88299.42
10/15/2012298.21301.5294.1295.7
10/16/2012297.49298.63293.38294.46
10/17/2012297.01297.38294.66296.27
10/18/2012295.5299.63293.14297.2
10/19/2012295.75299.63295.75297.92
10/22/2012296.03299.75296.03298.19
10/23/2012295.25298293.75294.14
10/25/2012292.88294.64291.27293.09
10/26/2012291.84293.1290.13291.2
10/29/2012290.13292.38288.41291.94
10/30/2012290.75295.63290.75294.79
10/31/2012293.75296.81293.19295.38
11/01/2012295.25296.25292.64295.58
11/02/2012296.38300.58296.14298.51
11/05/2012297.89298.83295.94297.31
11/06/2012298300.81296.41297.71
11/07/2012297.75301.75296.88300.55
11/08/2012296.5298.07295.63296.91
11/09/2012295.63295.63293.13293.59
11/12/2012294.38296.13291.69294.87
11/15/2012291.89292.13284.85287.04
11/16/2012286.38298.38286.38292.92
11/19/2012293297.65292.08294.82
11/20/2012297.14297.14289.1290.59
11/21/2012291.21295.49290.17293.73
11/22/2012293.5299291.88297.83
11/23/2012297.75299.88294.63297.19
11/26/2012298.84302.63298.84302.17
11/27/2012302.75310302.73308.83
11/29/2012306.25307.41303.31305.66
11/30/2012305.2309.56303.13304.61
12/03/2012304.63306.63303.04304.89
12/04/2012303.63305.88301.88304.68
12/05/2012303.63303.75297.19297.81
12/06/2012299.25299.25289.24292.29
12/07/2012290.13293.56288.89290.14
12/10/2012290.12293287.38289.19
12/11/2012289.5292.01285.36286.76
12/12/2012288.75290.48285.78287.23
12/13/2012288.12289.21284.05285.44
12/14/2012284.13286.88283.25284.85
12/17/2012283.38286.48282.12283.28
12/18/2012282.5284.28280.63283.88
12/19/2012284.25287.49283.76287.02
12/20/2012288.26288.75284.75287.45
12/21/2012287.38290.16285.85287.11
12/24/2012290.14291.05289.13290.29
12/26/2012290.38291.36288.04289.41
12/27/2012290.98291.13284.58285.97
12/28/2012287.76290.69286.06290.4
12/31/2012289.38290.51287.96289.84