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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 445.5913
CLOSE 445.6888

Low

LOW 360

High

HIGH 550.28
DATEOPENHIGHLOWCLOSE
01/01/2014436.5437.38432.76433.17
01/02/2014432.91438.5432.91435.53
01/03/2014434.38446.88431.78445.15
01/06/2014446.89447.56433.58438.86
01/07/2014439.88440.74430.84432.5
01/08/2014432.63434.38427.63429.05
01/09/2014430435.25427.23431.04
01/10/2014436.25446.88431444.5
01/13/2014447.75459.38447.75458
01/14/2014455.63461.88455.06461.49
01/15/2014461.91465.54460.13464.75
01/16/2014462.38467.18461.71465.24
01/17/2014466.13470.58465467.63
01/20/2014464469.99463.06469.44
01/21/2014468.75471.25464.79469.75
01/22/2014467.65472.25467.51471.25
01/23/2014473.01474.88470.11474.56
01/24/2014470.63474.62469.34470.6
01/27/2014465470.49463.9467.4
01/28/2014463.38463.59458.36460.63
01/29/2014458.25467.96456.71464.75
01/30/2014462.96464.59457.5462.5
01/31/2014462.5467.47460.82461.55
02/03/2014460.63461.5453.1453.13
02/04/2014447.63448.99443.32446.66
02/05/2014447.5448.63442.84447.73
02/06/2014446.5447.88442.63445.25
02/07/2014448.38450.23443.61446.38
02/10/2014447.49448.25444.69445.59
02/11/2014448452.75446.69449.5
02/12/2014450.06453.43449.15450.01
02/13/2014450.6452.24447.51448.23
02/14/2014451.94458450.41455.54
02/17/2014460.63460.63456.11457.27
02/18/2014455.88461.83455.88460.25
02/19/2014461.96470.25461.89469.17
02/20/2014468.11468.11463.25463.91
02/21/2014467469.42465.91468.84
02/24/2014468.25469.21466.25468.74
02/25/2014469.38474.01469.38472.86
02/26/2014472.5477.23471.51475.94
02/28/2014470.14479.64470.14478.11
03/03/2014478.13481.24473.99474.78
03/04/2014471.25478.06470.24474.94
03/05/2014478.49480.55476.24477.71
03/06/2014479.75481.24477.17478.99
03/07/2014478.38479.25463.54467.54
03/10/2014466.21466.21455.66458.95
03/11/2014456.63463.61453.88459.42
03/12/2014459.17462.92456.5458.91
03/13/2014427.5429.99417.5419.7
03/14/2014417.5425.49416.88424.27
03/18/2014425426.49417.5418.82
03/19/2014418.75419.73404.84408.97
03/20/2014408.75418.69408.75412.88
03/21/2014416.25417.25408.81413.21
03/24/2014409.03414.81408.75409.48
03/25/2014406409.96405.75406.8
03/26/2014407.5408.62403.83406.11
03/27/2014406407.86401.99403.88
03/28/2014405.01409.88403.41407.83
03/31/2014410.66413.12403.76410.35
04/01/2014410.38415.63409.38414.24
04/02/2014418.6418.75413.81415.26
04/03/2014417.44418.5414.88417.27
04/04/2014418.88419.5413.26414.51
04/07/2014412.25414.31407411.67
04/09/2014410.13413.73403.81406.82
04/10/2014406.81407.22398.27400.15
04/11/2014401.25406.95395.63404.39
04/15/2014416.53423.5405.94407.48
04/16/2014405.24405.24393.44394.66
04/17/2014397.5401.26394.79399.01
04/21/2014401.25402.5396.25397.87
04/22/2014396.51400392.8393.83
04/23/2014396.76398.98395.5396.58
04/25/2014398.5400395.42396.95
04/28/2014396.13399.13395.63397.26
04/29/2014397.88399.38396.38397.22
04/30/2014397.21398.75396.38397.6
05/02/2014398.13405.88398.13402.46
05/05/2014399404.13396.82397.11
05/06/2014397.11398.06394.38395.64
05/07/2014393.88396.25381.25383.42
05/08/2014383.75386.05380.81383.16
05/09/2014383.13390.63381.61388.93
05/12/2014389.78398.31388.13396.89
05/13/2014397.88409.38397.88408.16
05/14/2014406.28408.13402.14406.76
05/15/2014406.76411.86400.66409.06
05/16/2014412.38417.5382.38397.19
05/19/2014399.75399.75375.01376.88
05/20/2014381.13392.36380.28390.28
05/21/2014389.75395.54387.38394.64
05/22/2014395397.5385.14389.24
05/23/2014390.63396.38376.52383.69
05/26/2014383.88388.87381.27386.86
05/27/2014387.5394.38387.44391.76
05/28/2014390.44398.5389.75396.66
05/29/2014378.13378.13364.38365.56
05/30/2014367.5369.93360367.42
06/02/2014370.06374.71370.06374.14
06/03/2014376379.62371.84377.15
06/04/2014376.88378.42369.19373.06
06/05/2014375383.55370.25380.14
06/06/2014375.02376.25368.75375.38
06/09/2014375.75376.88372.01373.31
06/10/2014375386.15374.54384.39
06/11/2014388.13407.16386.29399.17
06/12/2014410412.13390.09396.88
06/13/2014398.56400.88391.38398.38
06/16/2014398.25407.46397.5405.52
06/17/2014406.13408.38402.32405.86
06/18/2014405.63409.38401.59405.06
06/19/2014405.73415.38405.64413.99
06/20/2014415417.42411.61414.58
06/23/2014412.5413.62402.68404.07
06/24/2014403.75404.36399.02400.48
06/25/2014405.63405.63400.75401.41
06/26/2014402.5404.38396.09397.81
06/27/2014400404.45396.5402.92
06/30/2014402.5407.88401.42406.94
07/01/2014405.63406.85400.75402.63
07/02/2014401.5405.45399.78401.91
07/03/2014401.28403.55398.81401.34
07/04/2014400.01407.3400.01405.74
07/07/2014408.13421407.5418.18
07/08/2014418.63425.79412.88417.77
07/09/2014416.25423411.25413.79
07/10/2014414.38422.71406.33411.59
07/11/2014425.17429412.54415.83
07/14/2014414.38414.38398.23403.16
07/15/2014404.88407.24402.13403.21
07/16/2014405405.63400.41403.7
07/17/2014407.51418.24403.96404.91
07/18/2014406.63409.34405.45406.44
07/21/2014406.88409.17398.51400.09
07/22/2014400.63405.84399.76404.21
07/23/2014406.13419.38406.13418.68
07/24/2014418424.38415.18422.78
07/25/2014424.88424.88413.09419.03
07/28/2014418.13423.38415.11421.39
07/30/2014424.25424.25418.2421.53
07/31/2014422.5424.36417.9420.96
08/01/2014418.75424416.25417.66
08/04/2014419.38435.36418.66433.19
08/05/2014434.5440433.76439.13
08/06/2014440.63451.04440.63446.98
08/07/2014437.38443.05435.29438.42
08/08/2014437.5440434.38435.33
08/11/2014440.5447.96438.75446.69
08/12/2014449.88449.88442.63447.1
08/13/2014445.01453.13443.84451.05
08/14/2014451453.46448.33451.57
08/18/2014451.5451.5443.75444.98
08/19/2014445.13448.63441.25443.48
08/20/2014445.38447.81443.38444.32
08/21/2014444.53445.42441.25443.62
08/22/2014443.62451443.5450.13
08/25/2014449.88454.46445.26453.48
08/26/2014452.75455450453.02
08/27/2014453.75456.25450.14453.82
08/28/2014453.63454.21447.65449.85
09/01/2014451.26452.36448.13449.96
09/02/2014450453.13444.44451.72
09/03/2014451.25468.3451.25466.78
09/04/2014465.63465.63462.23463.59
09/05/2014466.5474.38463.17466.34
09/08/2014466.59473.81466.59472.71
09/09/2014468.5469.43465467.01
09/10/2014463.5463.5457.5458.41
09/11/2014459.25462.46453.83460.52
09/12/2014461463.5456.25458.74
09/15/2014458.13458.5453.41455.16
09/16/2014455.75461.31452.95456.41
09/17/2014459.99468.51458.89467.63
09/18/2014459.24466.21456.81462.13
09/19/2014462.38473.49460.16462.76
09/22/2014460460.34454456.33
09/23/2014455.63460.43449.44450.89
09/24/2014453.75459.03449.78455.6
09/25/2014456.25464.85455.75461.38
09/26/2014460.63465.03457.56460.02
09/29/2014462.63470.12460.14468.63
09/30/2014468.03469.54462.64468.47
10/01/2014465.25482.49465.25480.91
10/07/2014471.16486.62471.16478.91
10/08/2014473.13474455.13456.27
10/09/2014462.5464.25453.24455.85
10/10/2014457.5488.5446.59486.08
10/13/2014486.16498.13486.16492.82
10/14/2014495.63495.63487.5489.79
10/16/2014487.51492.29481.79483.16
10/17/2014483.11490.35479.64481.46
10/20/2014481.63482.82475.26476.54
10/21/2014481.24481.24463.75471.62
10/22/2014476.16476.49472.03474.51
10/27/2014481.25481.25472.78475.38
10/28/2014470.63476.54470.63473.53
10/29/2014476.62486.59476.62485.18
10/30/2014487497.66487493.32
10/31/2014498.38508.25498.38506.41
11/03/2014509.61513.75504.06510.74
11/05/2014510.63519.25507.13515.6
11/07/2014514.79522.88514.79520.83
11/10/2014521.88522.64517.5520.69
11/11/2014520.63520.63512.97515.65
11/12/2014515.13518.84512.14513.25
11/13/2014515.25525.13514.05522.33
11/14/2014524.25526.43521.75523.96
11/17/2014523.13528.49518.51527.31
11/18/2014528.13528.47521.51522.79
11/19/2014522.5523.74517.47521.67
11/20/2014523.75529.06522.98528.2
11/21/2014521.25522.38512.7518.27
11/24/2014525535.21523.99534.39
11/25/2014536.88539.99530.75537.9
11/26/2014537.5539.71533.95537.56
11/27/2014540.24547.05539545.74
11/28/2014546.26549.75542.92544.98
12/01/2014548.38550.28536.58543.73
12/02/2014541.24541.24528.75531.65
12/03/2014525.38533.24521.14530.88
12/04/2014527.5536.22523.75525.45
12/05/2014528.75529.15514.95517.58
12/08/2014502.25504.75489.44492.54
12/09/2014495.69496.5488.11491.2
12/10/2014491.5496.25489.78490.94
12/11/2014487.75488.49478.75480.26
12/12/2014484.76490.1479.53484.66
12/15/2014476.24489.31476.23481.2
12/16/2014481.43487.9481.43484.5
12/17/2014484488.88474.08484.63
12/18/2014488.5495.45486.19491.48
12/19/2014499.4502496.5499.66
12/22/2014501.5502.53493.84499.9
12/23/2014500.21505.48490.9492.91
12/24/2014494496.75478.76482.64
12/26/2014486.28490.18482.74488.06
12/29/2014489.01493.2488.13489.45
12/30/2014490.56493.75489.2491.59
12/31/2014488.75494.74487.5493.14