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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 551.0876
CLOSE 550.5368

Low

LOW 450.5

High

HIGH 639.65
DATEOPENHIGHLOWCLOSE
01/01/2016550554.48546.6552.63
01/04/2016549.98551.23538.03539.45
01/05/2016542.75542.75531.13537.03
01/06/2016537.33537.33529.45534.67
01/07/2016530.03533.95523.95525.4
01/08/2016530.75533.7527.75531.65
01/11/2016528.15534.98526.05527.85
01/12/2016531531.48515.42524.98
01/13/2016528.5545.5524.05541.7
01/14/2016533577.5527.17566.5
01/15/2016574582568.78569.95
01/18/2016569.95581.05564.17565.95
01/19/2016567.5579.48564.28569.83
01/20/2016567580558.5560.63
01/21/2016567.5571.25561568.53
01/22/2016574.05576.25565.5568.13
01/25/2016570.13573.42562.28568.83
01/27/2016573.23574.8567.5569.25
01/28/2016568571.3563.1564.8
01/29/2016569585565.8582.45
02/01/2016585589.95580.8586.67
02/02/2016588.42595582587.78
02/03/2016583.9587.95576.38578.85
02/04/2016580.03597.48580.03589.88
02/05/2016587.75593.33585.92587.35
02/08/2016581.88586.1571.9575.4
02/09/2016564.15564.15546.75553.83
02/10/2016554563.75552.5554.28
02/11/2016555.5556.5535.58539.33
02/12/2016547.35552.2533.5542.33
02/15/2016548.13550.1543.3545.88
02/16/2016543.5546.38536.85539.58
02/17/2016540.88551.5538.5548.92
02/18/2016550563.5550561.7
02/19/2016559.6567.1556.92563.63
02/22/2016565.5566.98557.03563.33
02/23/2016565.13566.25558.03561.95
02/24/2016559.75571.88559.17562.67
02/25/2016562.7565.3550.55555.15
02/26/2016560.08566558560.58
02/29/2016564.75565.2534.15542.03
03/01/2016547.4565.15547.4562.73
03/02/2016568.53581.75562.5578
03/03/2016584596.42577584.65
03/04/2016587.8592.5579.55585.33
03/08/2016581.5595.25573.7581.73
03/09/2016572.5591.88571.48589.25
03/10/2016581.45581.45569.67571.25
03/11/2016573.1577.98569.1571.5
03/14/2016573577.13569.25570.6
03/15/2016572577.25564.48567.2
03/16/2016570.95577.5565.78576.23
03/17/2016578.45584.88577.03580.88
03/18/2016581.4599.5581596.7
03/21/2016594599.5590.03597.45
03/22/2016595.63597586594.98
03/23/2016595605.35591.05603.9
03/28/2016616.2618.5597.88602.45
03/29/2016599.5609.45595.78598.63
03/30/2016598.8605597.78602.98
03/31/2016605.13614.95600.15609.15
04/01/2016608611.1597.55602.73
04/04/2016606.78624606.78621.85
04/05/2016621621.15607609.9
04/06/2016614614598600.35
04/07/2016604.2604.2587.5590.75
04/08/2016587.92588.75581.03582.88
04/11/2016582.9593.38575.55591.95
04/12/2016590.25597.45589.3591.1
04/13/2016597.48597.48583.17586.35
04/18/2016625633.95616.75619.35
04/20/2016622623.23612.9621.8
04/21/2016625.5625.5609.05613.15
04/22/2016613.15614.25603.5605.63
04/25/2016606.03612.4600.55607.92
04/26/2016607.73619.78604.3616.08
04/27/2016614.6621.17614.28620.08
04/28/2016615.5619.8603.5604.58
04/29/2016605.73611.78602.5604.05
05/02/2016605605.58598.08600.53
05/03/2016601.38606.1585.9588.9
05/04/2016590.5596.5585.33594.42
05/05/2016597.58599.5590.55596.23
05/06/2016594.9594.9588.53590.75
05/09/2016591600.78590.3599.53
05/10/2016601.25608.33598.3606.4
05/11/2016599.25607.35596.25600.92
05/12/2016601.95606.5598.4605
05/13/2016603605596.08603.63
05/16/2016605.1611.83602.5607.5
05/17/2016610612.88604.08607.13
05/18/2016599.5607598.95604.92
05/19/2016605.48608.08600.5602.88
05/20/2016602.5609.75600600.8
05/23/2016601.7602.58592.5594
05/24/2016595.53595.88588.8593.88
05/25/2016597.05606.55597.05604.33
05/26/2016605.05619.9605.05617.08
05/27/2016615.8629.75615.8623.75
05/30/2016620.75636620.75633.8
05/31/2016632.5633.38619.5624.33
06/01/2016623.03634.25623629.1
06/02/2016627.5637.45627630.78
06/03/2016630.03639.65630.03633.45
06/06/2016632.45638.5630.55633.38
06/07/2016633.5636.25627.55628.7
06/08/2016631.98631.98617.67619.05
06/09/2016613.13613.13590.03592.75
06/10/2016587.7595585.05590.3
06/13/2016588.4592.45583590.45
06/14/2016591.2591.2583.63587.5
06/15/2016591.85596.33589.53594.98
06/16/2016594.75594.75585.05593
06/17/2016594.5596.38587.55589.75
06/20/2016590.5605.9589.85604.38
06/21/2016605.6607.4597.83603.05
06/22/2016602605.98594.08599.75
06/23/2016598.65607.42596.67605.8
06/24/2016594599.5580597.28
06/27/2016586.03591.6580583.1
06/28/2016581.4586.25577.55579.58
06/29/2016584.5589.95580.1588.42
06/30/2016590.25592.25583.98585.4
07/01/2016590590585.05586.2
07/04/2016588.1597.3588.1591.98
07/05/2016592.5593.75585.53587.73
07/07/2016584.35585.5577.5578.63
07/08/2016581.5583.5576.75579.1
07/11/2016583.7589.35580587.53
07/12/2016590590.17584588.28
07/13/2016590597.9587.6596.9
07/14/2016597.5598.03582588.13
07/15/2016594.75594.95526536.28
07/18/2016538.63542.45527.58540.98
07/19/2016544.3545537.05543.48
07/20/2016535544.95535541.55
07/21/2016539.5543.6537.8539.95
07/22/2016535539.95533.35536.23
07/25/2016531.5541.63531.5540.42
07/26/2016535.17544.95535.17544.35
07/27/2016542.35548.25539.28542.67
07/28/2016542.7543.48537.03538.75
07/29/2016536.3538.38533.25536.92
08/01/2016535.75543.92534.17542.63
08/02/2016539.95542.5537.5541.9
08/03/2016542.83543.25535.15542.45
08/04/2016543.2543.45535.03535.9
08/05/2016536536.73530534
08/08/2016534.5540.5531.28539.35
08/09/2016538.5542.25535.75541.7
08/10/2016538543.95537.6541.17
08/11/2016540.85547.5537.63538.67
08/12/2016537.53539.4530531.28
08/16/2016521529.03514525.9
08/17/2016524.98526.33515.25516.65
08/18/2016518.25519.55510.75511.7
08/19/2016515519.5509.23510.65
08/22/2016509515504.55507.73
08/23/2016510.05521510.05519.83
08/24/2016523.5531.03523.5528.7
08/25/2016527.5528.8516.05518.08
08/26/2016518523508.53510.13
08/29/2016508.8515505.5511.4
08/30/2016516.23522.5512.5520.2
08/31/2016518.55522.88513.9517.92
09/01/2016519520.23516518.78
09/02/2016519.53520513.1515.92
09/06/2016519.13524.45517.8522.5
09/07/2016524529.5522527.17
09/08/2016522.5522.5512518.83
09/09/2016518.5520.5513.28517.75
09/12/2016512.63529512.63527
09/14/2016526.98528.9520.33522.8
09/15/2016522.8523.4517.67521.1
09/16/2016524.5532.25519.05530.08
09/19/2016523534.45520.67530.6
09/20/2016526.65528.58522.88525.08
09/21/2016527530.63525.53527.88
09/22/2016529.5530.5526529.4
09/23/2016528.5529.4520521.28
09/26/2016521.38522515.5517.95
09/27/2016517.53524.95516.67519.88
09/28/2016520521.15516.63519.48
09/29/2016522.48522.48512514.6
09/30/2016515.55521.95515.55518.03
10/03/2016517.75520513.05519.05
10/04/2016520525.7519.15524.6
10/05/2016524.6524.92518.5520.75
10/06/2016522.5522.5512.98513.7
10/07/2016514.98516.9505.05506.28
10/10/2016508.5515.88505514.98
10/13/2016510.7529510.7526.17
10/14/2016526.45541.35498.13513.58
10/17/2016517.48520.9508.68511.2
10/18/2016515520.25513.65519.53
10/19/2016521522.85518520.9
10/20/2016522.38525.35516.9518.33
10/21/2016517.5520.5511.25519.15
10/24/2016518.75521.35512.75513.55
10/25/2016518.25519.45507.6508.6
10/26/2016508.5509.93504.65507.1
10/27/2016508.95508.98500.55501.75
10/28/2016502.6505496.58498.75
11/01/2016503.4503.4493.2494.73
11/02/2016492.4493.75490490.52
11/03/2016490.52491482.55483.42
11/04/2016483.5489.6480.5485.5
11/07/2016492.5493487.5488.98
11/08/2016493.45493.88485.3491.3
11/09/2016465487.3450.5479.15
11/10/2016481.25481.25467.5469.7
11/11/2016470472.5459.35460.77
11/15/2016462469.98454.27461.77
11/16/2016465478.42464.27470.45
11/17/2016467.13474.5463.2464.9
11/18/2016465466.63458.75460
11/21/2016463.45463.45453.48455.55
11/22/2016458.45464.33455.83457.1
11/23/2016461.05461.45456.23460.13
11/24/2016464.1469.95461.65465.15
11/25/2016465.23492.5465.23488.75
11/28/2016489.65491.73485.3489.88
11/29/2016489.4492.35483.55486.3
11/30/2016486.5488.5480.52487.77
12/01/2016488491.77483.5487.8
12/02/2016482.4484.8480.55482.25
12/05/2016482.95484.3479480.83
12/06/2016480.9489.75480.83483.25
12/07/2016484486.5480.1483.2
12/08/2016485.02493.05485.02492.33
12/09/2016492.5504.08490.75494.67
12/12/2016491.4491.4482.6488.67
12/13/2016490.25496.42485.55495.1
12/14/2016495.5502.48492.05499.88
12/15/2016498.7509.48494.5496.17
12/16/2016501.9504.85498.88502.58
12/19/2016503.05504.13497.05502.33
12/20/2016501509.5500.65506.08
12/21/2016508511499.13500.78
12/22/2016501.25503.5484.75492.35
12/23/2016492.45503.3486.8494.23
12/26/2016494497487.55491.38
12/27/2016491.38500.95490499.48
12/28/2016501.48504.9497.5499.25
12/29/2016501.88504494.08496.17
12/30/2016499506496.38505.3