INFY.NS: Infosys Limited Historical Data

2018 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 632.7334

CLOSE 632.497

Low

LOW 503

High

HIGH 754.9

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	518.85	522.25	515	516.78
01/02/2018	518.63	521	511.5	514.85
01/03/2018	514.25	515.8	509.3	510.65
01/04/2018	510.5	510.5	504.8	507.7
01/05/2018	507.65	513.2	503	506
01/08/2018	512.45	519.5	510.03	518.03
01/09/2018	520	522.45	514.45	520.67
01/10/2018	523.4	528	516.53	526.13
01/11/2018	527.63	541.7	527.63	537.9
01/12/2018	542.9	542.95	535.28	539.23
01/15/2018	540	546.48	532.55	540.58
01/16/2018	540.63	567.4	540.63	561.42
01/17/2018	562.42	580.9	561.5	576.05
01/18/2018	572.5	582.45	566.05	576.35
01/19/2018	572.5	573.95	568	571.73
01/22/2018	566.08	578.48	566	575
01/23/2018	577.5	594	577.5	588.55
01/24/2018	587.4	610.53	583.75	592.9
01/25/2018	591	591.7	581.13	587.7
01/29/2018	583.28	598.13	582.6	591.45
01/30/2018	589.45	591.55	581.35	585.33
01/31/2018	579.58	583.3	571.08	575.13
02/01/2018	571.1	578.95	559.28	572.3
02/02/2018	567.63	581.45	565.05	571.63
02/05/2018	570	577.42	567.92	569.1
02/06/2018	549.98	564.17	547.58	553.88
02/07/2018	558	562.4	551.78	554.53
02/08/2018	561.4	573.2	558.28	567.13
02/09/2018	559	560.15	553	554.58
02/12/2018	557.4	560.3	548.9	551.4
02/14/2018	553	558.65	545.1	548.88
02/15/2018	551.5	564.85	551.5	557.23
02/16/2018	562.5	570.83	559.05	564.03
02/19/2018	564.2	568	560.15	565.88
02/20/2018	551.88	574.75	551.88	568.48
02/21/2018	573.75	575.95	570	573.7
02/22/2018	572.78	582	570.23	580.38
02/23/2018	581.75	583	573.38	577.83
02/26/2018	575.5	577.53	567.17	569.3
02/27/2018	572.48	576.83	562.83	575.1
02/28/2018	573.8	594.75	571.28	586.3
03/01/2018	584.8	584.8	578.03	580.38
03/05/2018	580.38	585.4	571.63	577.95
03/06/2018	581.28	582.7	571.8	575.67
03/07/2018	577.5	580	569.03	572.05
03/08/2018	574.5	582.9	574.5	578.33
03/09/2018	581.17	583	577.78	581.7
03/12/2018	588	595.92	585.88	592.88
03/13/2018	590.1	598.5	587.58	591.9
03/14/2018	590	595.3	584.55	590.4
03/15/2018	590	594.2	586	591.25
03/16/2018	591	591.2	584.63	585.95
03/19/2018	582	590.25	571.33	573.38
03/20/2018	574.3	585	574.3	582.28
03/21/2018	585	587.75	581.1	583.75
03/22/2018	582.25	588.73	577.65	580.65
03/23/2018	573.5	586.9	571.17	583.8
03/26/2018	583.45	583.45	572	577.63
03/27/2018	580	580.65	575.05	577
03/28/2018	575.38	575.38	563.13	565.9
04/02/2018	570.5	574.78	560.65	568.58
04/03/2018	567.35	571.78	564.05	570.23
04/04/2018	572	572.28	560	562.1
04/05/2018	569.78	575.65	564.55	573.78
04/06/2018	571.5	573	561.05	563.5
04/09/2018	562.5	562.9	553.28	555.63
04/10/2018	556	562.25	552.7	556.7
04/11/2018	559	565.75	558.25	562.13
04/12/2018	564.73	586.38	562.5	581.3
04/13/2018	587	592.95	575.13	585.73
04/16/2018	551	570	551	566.6
04/17/2018	563.5	563.7	557.5	562.6
04/18/2018	561.42	567.38	556.92	562.98
04/19/2018	562	569.9	561.55	566.42
04/20/2018	569.5	596.85	568.48	589.23
04/23/2018	584	607.2	577.63	593.85
04/24/2018	592.5	598.2	575.05	577.25
04/25/2018	576	585.5	572.6	580.17
04/26/2018	587	590.83	580	588.23
04/27/2018	590	595.8	587.1	592.6
04/30/2018	590.85	603.98	590.33	599.75
05/02/2018	599.45	600.8	590.5	598.53
05/03/2018	598.63	602.35	588.05	591.28
05/04/2018	592.5	593	577.5	586.55
05/07/2018	590.63	595	587.75	591.5
05/08/2018	588.95	588.95	580.53	582.78
05/09/2018	583.75	588.45	581.5	585.35
05/10/2018	588	591.5	581.42	584
05/11/2018	586.15	591.6	583.03	590.38
05/14/2018	592.17	595.75	585	594.65
05/15/2018	594.05	604	594.05	597.28
05/16/2018	593.63	599	592.25	594.98
05/17/2018	598	598.73	586.78	591.45
05/18/2018	591.5	593.28	586.5	591.6
05/21/2018	589.78	594.2	585	589.75
05/22/2018	587.5	599	586.95	596.92
05/23/2018	597.5	603.83	590.75	592.45
05/24/2018	599	613.78	599	610.5
05/25/2018	615.05	624.33	610.4	614.15
05/28/2018	615.5	616.3	603	607.2
05/29/2018	607.03	613.28	603.1	608.35
05/30/2018	608.5	614.38	602.8	605.85
05/31/2018	605.85	621	605.13	615.9
06/01/2018	615.2	623.13	608.6	610.4
06/04/2018	610.55	621.5	606	619.7
06/05/2018	621	621	608.5	610.42
06/06/2018	612.6	620.78	610.03	618.73
06/07/2018	619	629	619	626.23
06/08/2018	624	631	623.03	630.03
06/11/2018	632.78	635	627.53	631.2
06/12/2018	632.88	635.63	625.23	629.25
06/13/2018	633.4	642	633.4	637.4
06/14/2018	626.5	626.5	617.05	619.85
06/15/2018	618.5	645.75	617.5	640.63
06/18/2018	642	645.63	631.17	633.7
06/19/2018	631.5	631.7	619.03	620.8
06/20/2018	624.25	626.17	619	621.58
06/21/2018	622.98	628.25	618	623.28
06/22/2018	621.5	627.75	620.6	623.92
06/25/2018	628.58	639.4	627	636.23
06/26/2018	634.5	641.95	633.13	638.92
06/27/2018	641.98	646.73	632.8	635
06/28/2018	638.15	649	638.13	644.8
06/29/2018	649.03	657.5	641.63	653.6
07/02/2018	657	670	657	667.35
07/03/2018	665.95	678.95	665.88	676.88
07/04/2018	676.03	676.33	669.43	672.6
07/05/2018	673.55	673.63	634.05	642
07/06/2018	645.13	650.92	634.5	642.13
07/09/2018	648.5	651.5	639.53	649.42
07/10/2018	654.25	657.73	647.15	650.7
07/11/2018	658.78	671.05	645.67	660.23
07/12/2018	663.05	663.55	642.23	647.5
07/13/2018	657.5	665.8	649.17	661.5
07/16/2018	658.7	692.2	643.85	668
07/17/2018	664.85	674.75	656.35	663.65
07/18/2018	669.9	671.7	657	661.5
07/19/2018	661.5	665.95	654.55	658.35
07/20/2018	663	683.58	660.65	674.05
07/23/2018	676.08	684	668.13	677.98
07/24/2018	687.2	691.2	678	688.58
07/25/2018	689.5	696.9	682.73	691.88
07/26/2018	689.28	695.2	684.6	686.63
07/27/2018	686.6	694.5	684.15	686.73
07/30/2018	685	686.5	674	675.5
07/31/2018	674.28	685	667.78	682.55
08/01/2018	681.9	684.23	675.5	677.03
08/02/2018	679.8	683.38	675.08	676.83
08/03/2018	683.1	683.1	678	682.05
08/06/2018	683.03	687.5	673.75	680.33
08/07/2018	687	689.98	680.33	683.98
08/08/2018	685.9	686.25	676.65	681.38
08/09/2018	686.83	694.73	686.83	689.98
08/10/2018	692.9	694.5	686.53	692.73
08/13/2018	695	704.93	689.35	704.38
08/14/2018	706.98	712.28	702	704.15
08/16/2018	707.48	717.45	705.63	714.78
08/17/2018	715.45	718.83	711.5	715.18
08/20/2018	694	703.98	686.75	692.13
08/21/2018	695	698	686.88	691.98
08/23/2018	696.5	700.75	692.68	698.7
08/24/2018	698.25	700.95	688.05	689.15
08/27/2018	691.5	709.98	690.7	707.7
08/28/2018	708.6	719.2	705.75	712.35
08/29/2018	716.8	716.8	702.58	705.05
08/30/2018	706.4	710.78	698.08	708.1
08/31/2018	712.55	727.15	710.55	720.55
09/03/2018	724.5	733.95	715	717.13
09/04/2018	722	748.5	716	737.15
09/05/2018	741.95	744.05	725.4	729.9
09/06/2018	732.55	735.5	724.1	727.15
09/07/2018	734.35	735.15	723.8	732.8
09/10/2018	737.75	747	729.4	730.85
09/11/2018	735.9	744.75	732	734.3
09/12/2018	744.4	746.5	736.25	742.9
09/14/2018	741.9	745	729.05	733.7
09/17/2018	735	740	724.6	725.95
09/18/2018	730	730	717	719.1
09/19/2018	727	727	713.2	719.75
09/21/2018	713.85	717.4	692	705.3
09/24/2018	706.5	729.95	706.5	718.25
09/25/2018	718.25	736	717	726.2
09/26/2018	731.2	731.85	712	717.85
09/27/2018	722	730.8	717.45	724.8
09/28/2018	721	734.55	715.2	730.05
10/01/2018	737.5	754.9	733	746.65
10/03/2018	743.8	751.95	726.3	728.5
10/04/2018	728.5	729.75	702.5	707.2
10/05/2018	713	731.5	709.3	724.6
10/08/2018	725.05	728.7	709.25	714.45
10/09/2018	717.1	722.4	702.65	717.75
10/10/2018	719.9	719.9	695.4	700.45
10/11/2018	685	692.9	663.3	673.35
10/12/2018	676.4	684.05	661.5	678.8
10/15/2018	688.6	705	681.5	698.8
10/16/2018	710	713.9	689.4	695.25
10/17/2018	710	721.8	701.35	705.35
10/19/2018	687	687.7	678	683.55
10/22/2018	688.7	695.05	673.8	679.95
10/23/2018	675.95	682	653.3	657.6
10/24/2018	663	666.5	647.15	649.8
10/25/2018	643	656.35	636.25	648.75
10/26/2018	645.3	648.7	629.9	633.6
10/29/2018	633.7	650.55	631.5	644.75
10/30/2018	641.1	663.8	637.45	659.6
10/31/2018	663.9	692.95	663.05	686.4
11/01/2018	689.7	689.7	659.6	667
11/02/2018	665.95	675.8	660.1	663.2
11/05/2018	663.5	668.6	657	663.7
11/06/2018	667.9	675	660.65	667.1
11/09/2018	679	679	655.5	659.5
11/12/2018	666	676.4	662.3	664.2
11/13/2018	663.5	667.75	656.3	665.7
11/14/2018	665.7	665.7	640.5	653.2
11/15/2018	654	666	646.7	656.4
11/16/2018	659.9	662.5	644.2	650.85
11/19/2018	659	662	649.25	651.7
11/20/2018	651.7	656	640.1	641.4
11/21/2018	640	640.05	612.1	619.1
11/22/2018	622.25	628.15	616.75	620.75
11/26/2018	621	628	599.85	621.45
11/27/2018	625.5	641	625.3	638.9
11/28/2018	640.95	668.7	640	666.4
11/29/2018	671	674.9	658.8	661.05
11/30/2018	661	672	660.95	667.45
12/03/2018	673.15	679	665.95	670.35
12/04/2018	672.55	688.25	671.3	685.25
12/05/2018	683	683.65	672.5	681.4
12/06/2018	676.1	685.45	664.55	668.5
12/07/2018	672	685.75	665.6	682.8
12/10/2018	669.9	683.8	665.2	669.2
12/11/2018	669.2	681.9	660.6	674.5
12/12/2018	677.1	680.65	670.6	678.5
12/13/2018	682	700	680	697.75
12/14/2018	697.45	713.7	694.4	706.05
12/17/2018	711.85	711.85	692.75	694.4
12/18/2018	686.5	686.5	674.55	676.6
12/19/2018	671.55	671.55	661.1	664.85
12/20/2018	660	671.55	656.4	667.05
12/21/2018	659.5	659.5	643.45	646.2
12/24/2018	657	658.8	647.6	649
12/26/2018	647	647	637.35	644.05
12/27/2018	652.75	663.25	649	656.8
12/28/2018	663.35	663.5	653.3	656.95
12/31/2018	660	662	655.8	658.95

Menu

Create your free account now!

INFY.NS: Infosys Limited Historical Data

2018 Historical Chart

Average

Low

High