INFY.NS: Infosys Limited Historical Data

2015 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 536.8611

CLOSE 536.0285

Low

LOW 466.33

High

HIGH 609.9

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2015	492.24	495.5	489.23	493.6
01/02/2015	493	504.76	493	503.3
01/05/2015	502.48	507.5	494.38	498.98
01/06/2015	495	496.25	483.53	488.55
01/07/2015	491.25	493.69	487.5	490.89
01/08/2015	496.4	499.25	487.5	493.36
01/09/2015	495.03	527.25	478.26	518.61
01/12/2015	523	529.8	518.75	528.99
01/13/2015	526.95	526.95	518.75	522.22
01/14/2015	524.63	533.25	523.15	532.16
01/15/2015	533.8	538.2	528.06	533.56
01/16/2015	537	540	528	529.58
01/19/2015	530	533.09	523.65	525.63
01/20/2015	526.75	533.25	525.36	531.05
01/21/2015	532.88	543.99	529.5	542.47
01/22/2015	543.7	550.75	540.33	549.11
01/23/2015	550	556.25	541.28	553.76
01/27/2015	555.25	555.25	532.53	534.13
01/28/2015	537.5	538.7	532.58	536.14
01/29/2015	536.25	537.47	531.9	536.38
01/30/2015	540.38	540.64	531.74	535.47
02/02/2015	535.38	538	531.51	534.21
02/03/2015	534.21	534.99	525.5	530.22
02/04/2015	534.97	537.5	531.6	535.71
02/05/2015	537.7	555	537	548.45
02/06/2015	551.25	561.95	547.13	557.63
02/09/2015	550	563.5	550	562.22
02/10/2015	560.75	574.5	560.25	569.58
02/11/2015	570.13	573.3	564.06	571.21
02/12/2015	570.75	580.49	568.25	577.8
02/13/2015	574.9	581.67	571.5	574.03
02/16/2015	570.08	576.72	566.31	569.69
02/18/2015	572.64	576.24	564.54	574.13
02/19/2015	573.5	583.5	573.01	581.17
02/20/2015	582.13	584	569.22	570.78
02/23/2015	575	577.3	562.03	566.4
02/24/2015	569.75	573.99	564.4	568.2
02/25/2015	572.22	583.7	570	579.4
02/26/2015	576.88	577.25	561.35	564.53
02/27/2015	568.72	570.16	562.88	566.44
02/28/2015	568.69	576.97	564.05	574.11
03/02/2015	575.75	577.13	569.51	572.92
03/03/2015	572.5	575.74	569.58	574.46
03/04/2015	575	578.47	562.97	568.66
03/05/2015	566.76	574.69	558.34	561.9
03/09/2015	564.75	564.75	544.75	547.51
03/10/2015	549.53	551.74	540.05	549.5
03/11/2015	548.53	560	542.28	545.55
03/12/2015	544.75	556.61	544.25	554.58
03/13/2015	556.25	557.5	548.1	555.1
03/16/2015	552.64	570.5	552.64	566.66
03/17/2015	566.66	569.88	554.31	560.13
03/18/2015	563.63	565.71	555.64	557.38
03/19/2015	558.65	562.25	555.69	557.61
03/20/2015	560.25	567.22	558.24	564.36
03/23/2015	563.25	568.75	556.38	558.36
03/24/2015	558.72	563.35	551.5	552.86
03/25/2015	555.72	557.29	550.19	554.78
03/26/2015	552	553.72	533	536.59
03/27/2015	541	556.17	540.75	550.54
03/30/2015	551.4	560	548.72	557
03/31/2015	561.25	568.41	551.09	554.59
04/01/2015	549.72	549.88	539.42	543.49
04/06/2015	544.75	546.17	540.1	544.55
04/07/2015	543.75	545.7	534.5	539.88
04/08/2015	545.63	551.22	543.26	550.14
04/09/2015	552.85	554.72	546.1	553.75
04/10/2015	552.55	559.5	552.55	558.49
04/13/2015	559.5	561	554.03	559.7
04/15/2015	559.13	561.25	548.76	553.42
04/16/2015	555.5	557.75	540.13	548.66
04/17/2015	545.01	548.74	538.36	544.81
04/20/2015	544	545	528.79	533.04
04/21/2015	537	538.78	530.03	535.65
04/22/2015	537.76	538.75	524.49	534.42
04/23/2015	537.17	537.5	528	530.5
04/24/2015	533.97	537.55	495	498.8
04/27/2015	500	500.5	487.03	496.16
04/28/2015	495.5	495.5	488	490.23
04/29/2015	490.23	493	484.49	490.29
04/30/2015	490	491.25	483.08	485.56
05/04/2015	489.88	500	487.48	498.28
05/05/2015	500	500.93	488.01	490.69
05/06/2015	493.75	493.75	478.83	480.51
05/07/2015	480.5	491.78	477.5	486
05/08/2015	489.5	491.89	486.31	489.49
05/11/2015	491.25	500	488.05	498.41
05/12/2015	498.41	498.65	485.5	486.78
05/13/2015	487.94	491.23	482.13	489.18
05/14/2015	490	490.2	477	483.7
05/15/2015	483.75	491.65	483.08	490.44
05/18/2015	492.5	499.73	490.4	498.26
05/19/2015	496.83	508.93	496.5	505.59
05/20/2015	510	513	508.4	511.83
05/21/2015	512.22	515.47	509.31	512.11
05/22/2015	511	512.89	507.53	511.61
05/25/2015	512.63	514.14	501.76	504.2
05/26/2015	505	507.86	500.54	501.83
05/27/2015	501.75	502.25	488.75	492.13
05/28/2015	493.8	508	493.8	504.15
05/29/2015	501.21	514.11	500.25	505.79
06/01/2015	508.2	516	505.81	511.95
06/02/2015	512.03	513.78	501.25	502.16
06/03/2015	504.55	509.86	502	505.23
06/04/2015	507.5	513.75	503.15	507.01
06/05/2015	507.5	511	502.04	502.91
06/08/2015	505	506.16	496.75	500.01
06/09/2015	500.94	501.91	495.75	498.03
06/10/2015	497.5	509.84	496.25	506.63
06/11/2015	508.99	511.19	498.76	499.41
06/12/2015	501.25	506.39	488.88	493.76
06/15/2015	488.48	499.4	484	495.23
06/16/2015	497.17	501.5	492.5	499.67
06/17/2015	505.5	510.5	496.1	497.85
06/18/2015	502.8	503.98	497.9	500.98
06/19/2015	505.15	505.2	496.55	497.67
06/22/2015	502.45	514.38	498.5	511.93
06/23/2015	512.5	513.7	499.08	500.2
06/24/2015	507.5	507.5	495.6	497.55
06/25/2015	499.6	501.75	493.83	495.23
06/26/2015	499.5	505.8	499.05	502.63
06/29/2015	493.5	499.75	491.25	495.08
06/30/2015	495	496.73	490	492.17
07/01/2015	494.5	502.5	493	498.7
07/02/2015	499.5	500.7	492.52	494
07/03/2015	494	496.5	491	495.15
07/06/2015	492.5	494	487.5	491.65
07/07/2015	492.5	495	489.5	490.25
07/08/2015	489.5	489.5	477.4	478.75
07/09/2015	478.75	483	467.02	469
07/10/2015	474.05	476.05	466.33	468.75
07/13/2015	470.5	477.5	467.02	475.08
07/14/2015	477.5	486.75	472.75	485.63
07/15/2015	485	492.98	484	492
07/16/2015	493.85	495.75	489.75	494.52
07/17/2015	495.5	502.25	494.55	500.93
07/20/2015	500.7	505.4	493.7	500.63
07/21/2015	517.5	574.5	517.5	556.33
07/22/2015	552.5	556	538.33	551.58
07/23/2015	551.98	558.5	545	549
07/24/2015	547.78	553.23	541.55	543.8
07/27/2015	543.45	543.98	530.23	532.65
07/28/2015	534.25	538	527.13	531.42
07/29/2015	537	546	532.5	542.7
07/30/2015	545	545	529	535
07/31/2015	539.28	540.67	530	538.53
08/03/2015	539	546	534.48	539.48
08/04/2015	539	539.48	525.5	528.63
08/05/2015	531	545	530.98	543.17
08/06/2015	547	552.75	538.5	543.48
08/07/2015	539.75	550.5	539.25	547.8
08/10/2015	549	553.17	533.5	543
08/11/2015	549.4	558.45	547.85	554.58
08/12/2015	557.5	574.5	555.5	572.2
08/13/2015	573.5	583.42	527.78	579
08/14/2015	582.5	584.35	571.55	574.63
08/17/2015	575	576.73	561.25	571.08
08/18/2015	575	588.85	575	582.17
08/19/2015	585	593.1	581.4	587.78
08/20/2015	579.5	584.25	564	567.28
08/21/2015	570.45	580.48	558.75	574.95
08/24/2015	554.98	561.5	539.3	546.03
08/25/2015	550	559.5	522.25	542.83
08/26/2015	544.9	548.5	529.5	532.3
08/27/2015	544	550.05	539.03	541.4
08/28/2015	550.8	562.45	550.8	555.53
08/31/2015	567.42	567.42	541.25	547.2
09/01/2015	545	557.3	541	544.5
09/02/2015	549	557.5	545	549.73
09/03/2015	555.08	556	546.25	549.67
09/04/2015	551.5	555.5	533.5	536.98
09/07/2015	542.48	542.5	527.5	529.38
09/08/2015	531	537	526.15	529.4
09/09/2015	543.55	549.8	536	544.35
09/10/2015	542.45	545.75	530.5	540.23
09/11/2015	545.78	553.2	542.75	545.38
09/14/2015	549.5	552	541.33	549.88
09/15/2015	549.7	551.6	544.08	549.6
09/16/2015	554	554.88	549.15	550.83
09/18/2015	555.9	558.95	549.53	552.23
09/21/2015	550	554.42	546.25	552.33
09/22/2015	557.5	567.98	550.55	553.73
09/23/2015	553.73	563.17	548.73	558.13
09/24/2015	556.75	576.35	555	570.28
09/28/2015	569.98	571.42	550.5	552.78
09/29/2015	551	566.7	548.75	560.92
09/30/2015	567.2	584.48	562.98	580.98
10/01/2015	584.95	598.88	580	586.53
10/05/2015	586.5	594.67	581	590.88
10/06/2015	593.53	596.28	574.05	577.3
10/07/2015	578	584.38	564.23	566.6
10/08/2015	568.2	574.8	563.03	566.08
10/09/2015	568	586.45	568	583.7
10/12/2015	599.5	609.9	554.5	561.45
10/13/2015	553.73	555.5	542.6	549.7
10/14/2015	545.73	557.78	543.6	548.8
10/15/2015	549.95	552.17	544.55	548.67
10/16/2015	549.5	550.7	545	547.45
10/19/2015	551	558	550.25	555.98
10/20/2015	556.5	565	555.3	562.98
10/21/2015	562.5	573.42	562.5	569.2
10/23/2015	570.9	576.5	562.55	574.95
10/26/2015	577	579.25	571.58	576.08
10/27/2015	575	577.5	572.05	574.7
10/28/2015	572.25	579	569.5	576.6
10/29/2015	576.55	577.95	568.03	572.53
10/30/2015	572.5	572.5	565	567.73
11/02/2015	565	567.9	557.05	565.6
11/03/2015	566.7	575.23	566.7	572.75
11/04/2015	575.05	578.8	566.15	568.4
11/05/2015	571.48	572.5	559.7	561.45
11/06/2015	561.5	571.95	561.45	569.15
11/09/2015	560	570	557.6	567.3
11/10/2015	563.75	563.75	550.05	551.92
11/11/2015	559	559	551.5	553.8
11/13/2015	549.98	553	545	550.4
11/16/2015	541.83	547	533.6	540.1
11/17/2015	540	541.45	526	530.75
11/18/2015	520.5	522.58	505.63	510
11/19/2015	515.13	526	511.9	523.9
11/20/2015	524	531.6	521.03	526.2
11/23/2015	525	531.2	519	526.85
11/24/2015	525	525.4	518.5	520.58
11/26/2015	520.48	529.75	520.03	526.2
11/27/2015	529	535	522.5	533.17
11/30/2015	535	549.15	528.1	543.95
12/01/2015	544	547.5	536.48	539.5
12/02/2015	539.98	539.98	529.5	530.35
12/03/2015	530.5	532.4	524.53	528.88
12/04/2015	524.5	532.45	520.05	524.53
12/07/2015	527.65	529.5	520	523.13
12/08/2015	522.53	531.38	519.65	522.2
12/09/2015	521.5	523.48	511.28	514.1
12/10/2015	518.3	525.8	515.15	523.67
12/11/2015	527	530.95	522.95	526.4
12/14/2015	524.75	536.58	524.03	534.75
12/15/2015	536.63	539.55	529.4	538.78
12/16/2015	541.7	549	541.7	547.92
12/17/2015	550	554.9	544	553.55
12/18/2015	551.7	551.7	539.73	541.58
12/21/2015	538.5	553.7	532.98	551.73
12/22/2015	548.73	548.73	540.05	541.88
12/23/2015	547.53	551.25	543.53	550.42
12/24/2015	551.03	552.23	545.05	548.17
12/28/2015	545	555	545	552.38
12/29/2015	550.63	555	548.65	552.35
12/30/2015	550.55	553.3	541.5	543.15
12/31/2015	545.08	554.98	543.5	552.7

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

2015 Historical Chart

Average

Low

High