INFY.NS: Infosys Limited Historical Data

2013 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 357.5775

CLOSE 357.8947

Low

LOW 273.25

High

HIGH 446.88

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2013	290.95	291.24	288.19	288.61
01/02/2013	289.53	291	287.94	288.65
01/03/2013	289.38	293.61	288.88	292.24
01/04/2013	293.55	294.37	291.5	293.69
01/07/2013	293.89	297.49	291.94	296.85
01/08/2013	295.63	295.99	290.44	293
01/09/2013	292.53	295.23	290.41	291.38
01/10/2013	291.38	292.83	288.65	290.29
01/11/2013	315.13	340.25	315.13	339.01
01/14/2013	344.98	354.62	344.03	350.81
01/15/2013	350.75	351.18	346.81	348.38
01/16/2013	347.63	348.6	344.44	345.93
01/17/2013	349	350.83	347.4	349.74
01/18/2013	350.63	351.25	347.18	348.51
01/21/2013	345.38	351.33	345.38	349.54
01/22/2013	349.2	349.83	347.13	347.94
01/23/2013	347.63	349.75	347.63	348.7
01/24/2013	351.25	353.5	348.84	349.78
01/25/2013	351.25	353.5	348.89	351.83
01/28/2013	351.5	353.45	350.13	351.33
01/29/2013	350.75	353.13	348.57	349.88
01/30/2013	350.59	350.74	347.57	348.83
01/31/2013	349	350.89	346.25	348.69
02/01/2013	348.89	350.24	344	346.37
02/04/2013	347.63	348.75	343.13	345.95
02/05/2013	345.41	347.79	343.19	344.49
02/06/2013	346.91	348.51	344.48	347
02/07/2013	348.25	349.88	347.51	348.69
02/08/2013	347.89	352.09	346.53	348.68
02/11/2013	350.16	351.87	348.11	349.01
02/12/2013	346.25	346.76	342.72	344.41
02/13/2013	344.63	349.64	343.13	348.69
02/14/2013	349.3	353.5	349.29	351.59
02/15/2013	348.75	351.06	347.04	348.58
02/18/2013	347.88	348.34	345.38	347.51
02/19/2013	347.51	353.13	345.88	352.56
02/20/2013	353.16	354.04	351.06	352.43
02/21/2013	350.2	352.49	349.14	350.98
02/22/2013	349.84	356.88	349.64	355.07
02/25/2013	358.75	365.25	358.45	364.73
02/26/2013	364.5	371.17	364.5	369.98
02/27/2013	368.5	368.5	362.76	363.82
02/28/2013	364.41	366.98	360.67	363.38
03/01/2013	364.25	370.17	361.5	364.23
03/04/2013	365.75	367.81	359.02	362.93
03/05/2013	365.57	367.42	364.16	365.16
03/06/2013	368.38	372.09	365.78	371.26
03/07/2013	372.66	376.23	372.5	375.54
03/08/2013	373.5	373.63	369.66	371.28
03/11/2013	372.73	373.75	366.25	368.22
03/12/2013	367.5	368.09	364	364.76
03/13/2013	361.25	361.25	356.26	357.93
03/14/2013	358.25	361.11	355.36	359.26
03/15/2013	359.54	363.96	358.51	359.78
03/18/2013	358.28	361.25	356.38	357.59
03/19/2013	359.38	360.78	355.14	357
03/20/2013	358.1	359.34	353.44	358.21
03/21/2013	360.38	361.81	357.75	359.1
03/22/2013	356.24	359.44	353.75	357.9
03/25/2013	355.65	358.13	354.08	356.59
03/26/2013	355.63	358.71	354.25	356.82
03/28/2013	358.13	362.12	356.4	361.17
04/01/2013	363.84	369.19	363.84	367.44
04/02/2013	366.25	373.71	364.36	370.31
04/03/2013	368.61	374.94	368.5	369.63
04/04/2013	368.13	368.64	359.01	360
04/05/2013	359.88	362.38	356.25	356.63
04/08/2013	356.25	359.21	353.41	354.15
04/09/2013	354.19	354.87	344.53	346.25
04/10/2013	350.38	353.48	347.03	350.65
04/11/2013	358.31	366.95	354.36	364.38
04/12/2013	328.13	328.13	283.59	284.13
04/15/2013	286.25	294.63	275.5	290.74
04/16/2013	289.88	290.75	285.88	286.63
04/17/2013	287.5	288.99	281.25	285.01
04/18/2013	285.8	290.38	285.16	286.88
04/22/2013	286.45	286.63	277.94	280.63
04/23/2013	281.25	283.83	280.55	282.63
04/25/2013	281	281.25	277.89	279.13
04/26/2013	277.51	279.73	275.31	276.26
04/29/2013	275.75	281.1	273.25	278.88
04/30/2013	279.25	280.29	277.78	279
05/02/2013	279.5	286.43	279.5	286
05/03/2013	287.09	290.5	284.78	288.63
05/06/2013	289.38	293.13	289.38	292.63
05/07/2013	293.75	294.38	290.59	293.39
05/08/2013	295.63	297.5	292.26	294.39
05/09/2013	293.99	296.11	293.75	295.41
05/10/2013	295.26	298.13	294.64	296.38
05/13/2013	294.38	295.27	291.29	292.25
05/14/2013	292.16	296.35	292.16	293.75
05/15/2013	294.13	296.59	293.42	294
05/16/2013	294.19	294.98	289.16	291.75
05/17/2013	292.11	296.13	291.88	294
05/20/2013	293.25	297.88	293	297.1
05/21/2013	296.28	302.13	295.87	299.66
05/22/2013	300	304.13	297.28	297.89
05/23/2013	297	302.41	294.52	294.58
05/24/2013	295.2	298.13	291.75	295
05/27/2013	292.65	298.25	291.29	295.25
05/28/2013	296.25	297.5	294.21	295.28
05/29/2013	296.25	298.88	291.63	293.25
05/30/2013	291.69	293.58	289.56	292.5
05/31/2013	292.75	304.36	292.75	300.5
06/03/2013	315.63	328.13	309.39	313.51
06/04/2013	311.25	314.93	307.95	311.26
06/05/2013	310	311.28	306.88	307.88
06/06/2013	306.25	306.83	301.99	302.26
06/07/2013	303.13	309.11	302.5	306.31
06/10/2013	307.5	312.25	307.15	311.09
06/11/2013	311.25	314.31	308.23	309
06/12/2013	307.78	313.3	301.61	303.8
06/13/2013	303	303.13	296.88	297.13
06/14/2013	298.96	301.13	297.14	299.75
06/17/2013	301.43	303.25	299.36	302.63
06/18/2013	303.75	307.5	303.09	307
06/19/2013	305.75	306.09	300.91	305.64
06/20/2013	303.5	306	292.84	296.88
06/21/2013	296.33	304	296.33	300.38
06/24/2013	300.31	300.41	293.99	297.85
06/25/2013	297.5	298.36	293.13	296.63
06/26/2013	298.95	301.83	296.46	300.63
06/27/2013	302.63	312.49	301.58	308.39
06/28/2013	308.9	313.47	303	311.63
07/01/2013	308.63	309.19	305.14	305.38
07/02/2013	306.01	307.94	300	301.03
07/03/2013	300.13	306.49	299.08	300.86
07/04/2013	304.13	309.39	302.5	308.63
07/05/2013	308.38	310.44	304.84	307.38
07/08/2013	310.63	311.75	307.56	309.39
07/09/2013	310.13	314.25	310.13	312.63
07/10/2013	313.13	315	311.63	312.94
07/11/2013	316.88	320.43	313.72	316.92
07/12/2013	347.64	363.2	343.75	350.56
07/15/2013	348.13	348.75	341.04	343.25
07/16/2013	337.76	346.33	335.13	341.66
07/17/2013	341.46	344.79	341.46	342.74
07/18/2013	344.25	352.19	342.36	349.29
07/19/2013	350.38	358.13	350.38	355.62
07/22/2013	352.78	361.86	352.75	359.54
07/23/2013	361.25	364.64	361.25	362.24
07/24/2013	360	365.88	360	363.5
07/25/2013	363.63	368.17	362.63	363.69
07/26/2013	366.25	369.13	362.83	363.75
07/29/2013	363.75	368	363.75	364.91
07/30/2013	366.38	371.63	366.38	368.76
07/31/2013	371.13	373.95	366.03	371.5
08/01/2013	373.5	374.39	369.59	371.13
08/02/2013	373.13	377.5	372.64	375.75
08/05/2013	374.85	378.13	374.56	376.09
08/06/2013	376	376.5	368.88	373.38
08/07/2013	371.88	375.35	368.91	371.36
08/08/2013	367.5	372.25	367.5	369.61
08/12/2013	372	377.5	371.38	377.48
08/13/2013	376.01	386.75	376	385.88
08/14/2013	383.75	386.86	380.32	385.19
08/16/2013	377.5	379.99	370.96	373.16
08/19/2013	373.76	378.37	368.87	374.99
08/20/2013	377.5	377.63	372.81	375.75
08/21/2013	374.35	374.35	365.26	371.9
08/22/2013	373.63	379.56	370.5	379
08/23/2013	375.63	377.49	372.79	376.38
08/26/2013	377.49	381.23	376.06	379.38
08/27/2013	379	385	378.99	382.75
08/28/2013	381.5	391.25	381.5	390.13
08/29/2013	383.75	390.87	382.63	384.25
08/30/2013	386.5	390.36	379.69	388.43
09/02/2013	384.64	390.95	383.08	385.63
09/03/2013	384	386.81	377.1	379.5
09/04/2013	382.46	392.49	381.95	387.38
09/05/2013	387.09	387.09	374.39	375.35
09/06/2013	375.74	383.99	375.74	377.63
09/10/2013	379	398.5	379	396.38
09/11/2013	393.13	396.62	388.47	390
09/12/2013	388.13	389.89	381	383.5
09/13/2013	382.53	383.23	376.66	378.64
09/16/2013	378.13	382.24	372.51	374.35
09/17/2013	377.13	378.74	373.88	377.25
09/18/2013	378.13	378.66	375.63	377.13
09/19/2013	374.88	379.38	374.04	376.25
09/20/2013	375	379	372.94	373.75
09/23/2013	375.63	380.49	375.13	377.99
09/24/2013	378.75	378.88	374.61	376.76
09/25/2013	378.98	379.38	374.08	375.01
09/26/2013	379.25	379.61	375.13	376.79
09/27/2013	378	381.38	373.88	376.38
09/30/2013	377.53	381.88	374.69	376.13
10/01/2013	378.75	379.79	375.38	377.64
10/03/2013	379.38	380.88	377.5	379.88
10/04/2013	378.28	379.88	375.63	377.13
10/07/2013	376.88	379.97	375.8	379.07
10/08/2013	380.04	381.5	377.79	380
10/09/2013	378.38	391.42	376.25	390
10/10/2013	390.64	395.12	386.34	394.13
10/11/2013	416.88	417.25	394.6	409.79
10/14/2013	407	416.94	407	413.75
10/15/2013	415.5	420.88	414.1	420.34
10/17/2013	416.28	419.74	407.5	408.67
10/18/2013	410.75	415.49	407.63	413.56
10/21/2013	416.63	422.21	408.14	416.41
10/22/2013	417.25	420.53	415.67	417.38
10/23/2013	415	417.35	409.88	415
10/24/2013	412.79	421.88	411.26	413.63
10/25/2013	416	418.75	413.29	416
10/28/2013	414.65	416.86	411.64	415.63
10/29/2013	414.94	420.62	413.34	415.88
10/30/2013	413.88	417.36	413.43	415.46
10/31/2013	413.04	416	412.03	412.26
11/01/2013	412.5	414.38	408.67	409
11/05/2013	406.5	411.32	404.13	406.88
11/06/2013	409.41	414.03	409.41	413.36
11/07/2013	415.21	424.99	414.2	418.62
11/08/2013	418.75	423.65	418.75	420.13
11/11/2013	418.75	424.75	417.51	420.5
11/12/2013	420.31	421.88	416.01	417.01
11/13/2013	414.51	419.83	414.51	416.75
11/14/2013	419.04	421.88	418.76	419.25
11/18/2013	423.88	426.88	423.48	425.76
11/19/2013	425.75	431	425.01	429.9
11/20/2013	426.13	430.41	424.38	425.19
11/21/2013	424.5	425	414.14	419.13
11/22/2013	418.25	421.88	417	419.06
11/25/2013	419	422.35	413.38	416.38
11/26/2013	415	418.63	411.58	413.25
11/27/2013	415	416.98	410.73	412.67
11/28/2013	412.67	417.25	408.13	416.25
11/29/2013	417	420.75	413.75	419.38
12/02/2013	419	422.11	415.64	417.5
12/03/2013	415	419.94	415	418.53
12/04/2013	418.75	423.25	417.1	420.63
12/05/2013	422.5	424.88	417.75	419
12/06/2013	417.38	418.63	414.78	415.88
12/09/2013	420.63	423.01	415.13	416.25
12/10/2013	416.88	423.73	416.44	421.69
12/11/2013	420.63	422.71	417.5	422.08
12/12/2013	420.55	423.21	418.5	419.88
12/13/2013	418.13	422.5	418.13	421.63
12/16/2013	422.5	433	419.23	431.38
12/17/2013	430.64	435.61	430.64	432.5
12/18/2013	431.25	434.22	430.94	432.13
12/19/2013	432.81	443.12	431.88	439.39
12/20/2013	440.63	446.63	438.55	445.5
12/23/2013	437.5	442.49	432.57	433.38
12/24/2013	435.75	437.86	433.26	436
12/26/2013	435.88	441.8	435.47	441.23
12/27/2013	441.25	446.5	441.24	445.33
12/30/2013	445.96	446.88	434.38	437.75
12/31/2013	437.5	440.21	435.03	435.33

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

2013 Historical Chart

Average

Low

High