INFY.NS: Infosys Limited Historical Data

2017 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 481.7789

CLOSE 481.3633

Low

LOW 430

High

HIGH 524.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	505.55	506.48	499.67	500.55
01/03/2017	502.05	502.45	491	496.92
01/04/2017	497.52	502.1	496.13	498.88
01/05/2017	500.8	504.75	494.38	498.08
01/06/2017	497.45	499.42	484.02	486.13
01/09/2017	486.13	488.48	482.5	485.17
01/10/2017	488.5	490.5	483.98	485.27
01/11/2017	487.1	489.23	481.98	484.7
01/12/2017	488.77	502.2	488.77	500.03
01/13/2017	515	520	481.35	487.9
01/16/2017	482.5	482.73	476.23	477.83
01/17/2017	478.13	482	476.2	477.7
01/18/2017	479.05	480.5	474.9	475.4
01/19/2017	475.5	479.8	474.05	479.05
01/20/2017	475	476.58	473	474.35
01/23/2017	472.5	479	470	476.35
01/24/2017	475	475	470.05	472.77
01/25/2017	473.05	473.4	467.4	468.3
01/27/2017	466.92	473.77	450.58	471.08
01/30/2017	468.75	475.75	464.42	474.67
01/31/2017	470.75	470.75	452.17	464.3
02/01/2017	460.55	461.6	452.58	458.38
02/02/2017	458.5	472.5	455.05	467.95
02/03/2017	466.9	470.45	460.52	468.05
02/06/2017	468.63	471.88	465.27	467.63
02/07/2017	466.5	474.9	464.27	471.13
02/08/2017	468	472.05	466.23	468.25
02/09/2017	468.5	475	468.27	473
02/10/2017	473.13	486	471.65	484.15
02/13/2017	486.42	493.05	481.42	492.17
02/14/2017	490	494.5	486.17	493.85
02/15/2017	494.6	499.4	484.4	490.9
02/16/2017	495.5	506.95	495.02	506.05
02/17/2017	506.88	506.88	496.35	500.05
02/20/2017	498.25	515.5	496.75	505.13
02/21/2017	511.05	512.25	500.03	506.8
02/22/2017	507.5	507.5	493.2	495.08
02/23/2017	499.45	510	496.67	504.43
02/27/2017	503.65	511.5	503.48	506.2
02/28/2017	505.93	511.35	504.63	506.2
03/01/2017	506	513.5	505.05	512.58
03/02/2017	512.2	514	508.25	511.65
03/03/2017	505.13	517.15	500.2	515.6
03/06/2017	510.03	517.98	509.85	516.95
03/07/2017	511	512.9	507.35	509.9
03/08/2017	508.45	508.45	502.23	503.9
03/09/2017	503.9	506.5	499.5	505.78
03/10/2017	507.5	513.83	506.7	510.93
03/14/2017	511.4	520.95	511.4	517.4
03/15/2017	517.45	517.45	503.75	505.98
03/16/2017	506.65	515.85	506.65	514.42
03/17/2017	517.7	521.45	509.63	520.15
03/20/2017	513.28	513.28	507.55	510.75
03/21/2017	510.45	517.48	509.4	516.42
03/22/2017	511.23	519.98	510.2	513.85
03/23/2017	514.13	521.5	513.3	520.23
03/24/2017	519	522	513.85	515.7
03/27/2017	513.6	520.92	512.25	514.42
03/28/2017	515.75	519.5	515.03	517.58
03/29/2017	517.15	520.75	512.92	515.92
03/30/2017	517	517.95	510.13	512.75
03/31/2017	511.63	514.65	504	511.13
04/03/2017	516.08	516.23	503.05	504.4
04/05/2017	502.5	502.7	495.5	497.98
04/06/2017	499.08	502.9	496	499.8
04/07/2017	500.45	500.45	489.5	490.77
04/10/2017	492.45	494.75	475.05	476.7
04/11/2017	478.02	485.85	478.02	483.58
04/12/2017	485	488.45	480.17	484.42
04/13/2017	485	495	463.33	465.7
04/17/2017	465	466.05	461.75	462.45
04/18/2017	462.38	467	459.55	461.33
04/19/2017	461.5	465	456.33	459.6
04/20/2017	460.75	464.85	459.27	463.65
04/21/2017	467.4	467.4	460.55	461.85
04/24/2017	458.75	464.25	456.5	463.27
04/25/2017	462.95	466.5	460.27	464.67
04/26/2017	464.98	467.77	455.1	457.13
04/27/2017	458	464.5	458	462.63
04/28/2017	463.42	463.7	457.8	459.48
05/02/2017	462	463.2	457.55	461.3
05/03/2017	463.25	469.55	458.83	467.15
05/04/2017	468.5	469.83	464.45	468.83
05/05/2017	468	468.67	460	465.75
05/08/2017	469	474.27	466	472.75
05/09/2017	475.3	475.98	471.05	473.33
05/10/2017	473.58	475	468.58	471.83
05/11/2017	473.42	474.92	468.77	472.05
05/12/2017	476.5	483	475.73	482.13
05/15/2017	481.75	481.75	474.55	475.77
05/16/2017	476.55	480.08	473.48	477.5
05/17/2017	475.8	479.23	471.92	476.4
05/18/2017	471.5	486.95	471.42	480.88
05/19/2017	480.75	481.35	473.92	478.98
05/22/2017	479.2	483.45	478.27	480.73
05/23/2017	482.33	483.5	477.05	478.65
05/24/2017	480	482.75	474.8	477.4
05/25/2017	480.5	493.3	480.5	491.65
05/26/2017	493.5	500	490.3	497.85
05/29/2017	495.45	498.35	487.85	492.58
05/30/2017	491	500	489.33	498.1
05/31/2017	496.77	496.77	487.42	488.52
06/01/2017	484.65	489.85	479.27	485.7
06/02/2017	486.7	487.73	482.1	484.73
06/05/2017	485	486	478.52	479.38
06/06/2017	482.5	493.75	482.2	489.67
06/07/2017	492.5	494.45	472.5	480.65
06/08/2017	481.48	481.48	474.08	478.23
06/09/2017	469.27	475.48	461.5	474.3
06/12/2017	471.67	482.6	470.05	481.92
06/13/2017	476.75	481.48	475.8	478.9
06/14/2017	480	480.95	475.6	479.3
06/15/2017	479.83	483.98	474.8	476.05
06/16/2017	474.55	476.92	468	470.13
06/19/2017	469.98	470.13	464	464.92
06/20/2017	467.5	473.45	467.02	471.77
06/21/2017	472.5	474.5	468.02	471.67
06/22/2017	473.85	484.35	467.55	470.08
06/23/2017	472.5	474.58	469	471.63
06/27/2017	472.5	474	461.88	463.52
06/28/2017	466.4	466.5	460.5	462.35
06/29/2017	465.1	473.98	463.3	465.1
06/30/2017	465.4	469	464.5	467.77
07/03/2017	470.55	477.5	467.3	475.95
07/04/2017	476.92	485	474.7	481.08
07/05/2017	479.5	479.5	472.7	475.45
07/06/2017	472.5	478.5	472.1	473.5
07/07/2017	471.92	472.73	466.52	467.7
07/10/2017	471.6	479.9	470	478.52
07/11/2017	478.33	494.75	478.33	487.67
07/12/2017	487.48	490.75	484.38	486.17
07/13/2017	488.63	491.73	482.05	488.52
07/14/2017	499.73	503.43	483.02	486.02
07/17/2017	487.5	496	487	492.02
07/18/2017	493.02	502.4	490.55	492.8
07/19/2017	490.73	494.33	484.55	489.92
07/20/2017	489.65	489.92	483.48	484.73
07/21/2017	486.5	491.27	485.7	490.05
07/24/2017	491.75	497	491.3	495.27
07/25/2017	495	499.5	493.1	496.92
07/26/2017	499.05	499.5	495.2	497.02
07/27/2017	498	502	483.4	485.52
07/28/2017	488	501.5	481.15	498.67
07/31/2017	495.95	510.85	493.38	505.6
08/01/2017	505.5	508.5	499.17	502.78
08/02/2017	503	506.38	493.6	496.67
08/03/2017	495.5	499.38	490.13	492
08/04/2017	494	494.5	488.02	491.88
08/07/2017	491.75	491.88	482.85	484.13
08/08/2017	484.25	485.13	477.52	481.92
08/09/2017	483.83	486.95	482.27	484.67
08/10/2017	484.95	493.75	484.67	490.63
08/11/2017	488	498.5	484.8	493.85
08/14/2017	494	494.6	488.58	490.73
08/16/2017	491	493.05	484.5	487.6
08/17/2017	502.5	514.63	499.02	510.43
08/18/2017	508.95	508.95	442.1	461.63
08/21/2017	462	462	435	436.7
08/22/2017	447.6	448.52	430	437.7
08/23/2017	440	451.85	436.95	446.4
08/24/2017	455	459.13	451.17	456.08
08/28/2017	471.98	476.98	469	470.5
08/29/2017	470.73	471	462.77	463.73
08/30/2017	468.6	469.5	462.05	463.33
08/31/2017	464.4	464.48	456.45	457.48
09/01/2017	457.98	462.95	455	459.98
09/04/2017	460.5	460.55	446.75	450.1
09/05/2017	451	452.5	448.63	450.95
09/06/2017	450	450.15	445	447.8
09/07/2017	450	450.25	446.17	447.88
09/08/2017	449.5	449.5	441.05	442.15
09/11/2017	445.2	445.9	436.83	439.35
09/12/2017	441.27	443.88	439.4	442.02
09/13/2017	442.75	443.8	440.5	441.88
09/14/2017	442.25	448.3	440.8	446.2
09/15/2017	446.15	456.63	446.1	454.13
09/18/2017	455	458.88	453.15	454.55
09/19/2017	454	458	451.75	456.13
09/20/2017	458.5	458.5	453.73	456.35
09/21/2017	457.5	457.63	454.08	454.77
09/22/2017	454.08	455.13	444	449.15
09/25/2017	450.5	450.98	444.55	447.67
09/26/2017	448.5	454.2	447.15	452.95
09/27/2017	453.05	453.95	447.55	449.9
09/28/2017	448.05	451.95	447.15	448
09/29/2017	449	451.2	447.5	449.95
10/03/2017	455.05	456	450.8	451.77
10/04/2017	451.5	452.7	448.58	449.8
10/05/2017	450	452.48	449.5	451.52
10/06/2017	452	461	451.98	460.08
10/09/2017	460	464.5	457	461.95
10/10/2017	469.98	469.98	464.77	467.73
10/11/2017	467.73	469	464	465.35
10/12/2017	465	467.17	459.77	463.65
10/13/2017	466.4	466.75	463.77	465.05
10/16/2017	467.98	471	466.5	469.5
10/17/2017	468.4	468.4	464.75	465.25
10/18/2017	464.45	465	461.48	462.17
10/23/2017	465	471	464.05	469.75
10/24/2017	473	473.33	460.8	463.25
10/25/2017	459.5	472.35	457.63	467.65
10/26/2017	471	475.9	470.05	473.67
10/27/2017	477.5	478.85	472	473.17
10/30/2017	477.33	477.33	470.52	472.05
10/31/2017	462.5	465	460	460.92
11/01/2017	462.5	464.7	461.65	463.52
11/02/2017	461.52	463	460	461.45
11/03/2017	458.5	464.95	458.48	463.33
11/06/2017	461.58	467.5	461.33	464.35
11/07/2017	463.13	480	462.92	477.75
11/08/2017	480.13	480.92	473.75	476.15
11/09/2017	476.5	481.5	474.13	477.25
11/10/2017	479.4	482.17	475	481.02
11/13/2017	481.02	484.7	474.67	475.98
11/14/2017	475.98	477.42	471.63	474.55
11/15/2017	472.58	476.75	472.25	475.9
11/16/2017	475.9	497.95	474.25	494.2
11/17/2017	492.75	492.75	482.58	485.48
11/20/2017	484.5	485.5	478.63	480.27
11/21/2017	480.65	485.75	480.02	483.13
11/22/2017	483.3	485.52	481.65	483.15
11/23/2017	485.75	497.23	484.5	495.63
11/24/2017	495.45	509.65	495.1	504.78
11/27/2017	503.35	503.35	496.65	499.38
11/28/2017	497.2	499.95	490.65	492.35
11/29/2017	493.83	495.98	490.15	491.35
11/30/2017	494.73	494.73	484.17	488.05
12/01/2017	489.7	491.6	478.52	479.4
12/04/2017	490	498.4	484.27	492.67
12/05/2017	492.67	501.5	489.5	492.17
12/06/2017	492.5	497.05	492	495.15
12/07/2017	494.5	501.45	492.8	499.9
12/08/2017	500.5	503.5	497.5	500.93
12/11/2017	497.48	503.45	496.98	502.65
12/12/2017	501	507	501	505.25
12/13/2017	505.45	509.5	498.83	501.88
12/14/2017	502.63	507.5	499.65	506.55
12/15/2017	506.5	513.2	505.93	511.45
12/18/2017	505.95	515.35	502.9	508.3
12/19/2017	508.73	508.98	499.77	501.98
12/20/2017	502.55	509.3	500.5	507.93
12/21/2017	507.4	514.48	499.2	511.03
12/22/2017	508	522.4	508	519.67
12/26/2017	515	520.75	511.5	517.8
12/27/2017	514	519.55	513.7	517.13
12/28/2017	515	520	511.9	516.63
12/29/2017	515.05	524.4	515	521.03

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

2017 Historical Chart

Average

Low

High