INFY.NS
Infosys Limited
10:00:00
1051.4 ₹
0.0000 (%0.00)
Previous Close: 1127.5
Day Low₺1030
Day High₺1066
INFY.NS: Infosys Limited Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 741.4498
CLOSE 741.8002
Low
LOW 615.1
High
HIGH 847
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 660.95 | 666.3 | 654.15 | 665.05 |
| 01/02/2019 | 666 | 674 | 662.05 | 669.05 |
| 01/03/2019 | 672 | 677 | 663.1 | 669.15 |
| 01/04/2019 | 671.75 | 673.9 | 651 | 661.05 |
| 01/07/2019 | 665 | 673.6 | 661.5 | 671.7 |
| 01/08/2019 | 674.95 | 677.45 | 668.55 | 670.05 |
| 01/09/2019 | 686.2 | 689.8 | 664 | 676.1 |
| 01/10/2019 | 681.6 | 682 | 672.55 | 679.7 |
| 01/11/2019 | 680.2 | 685.5 | 672.5 | 683.5 |
| 01/14/2019 | 707 | 710.2 | 695.95 | 701.9 |
| 01/15/2019 | 707.2 | 730 | 707.2 | 726.6 |
| 01/16/2019 | 729.9 | 737.8 | 728.5 | 736.8 |
| 01/17/2019 | 735.8 | 739 | 729.1 | 733.35 |
| 01/18/2019 | 730 | 736.2 | 726.3 | 730.95 |
| 01/21/2019 | 738.2 | 751 | 734 | 745 |
| 01/22/2019 | 741.25 | 749 | 734 | 745.35 |
| 01/23/2019 | 742.35 | 742.6 | 729.2 | 731.65 |
| 01/24/2019 | 728.1 | 736.1 | 721 | 732 |
| 01/25/2019 | 728 | 737.9 | 724.25 | 730.35 |
| 01/28/2019 | 731 | 732.6 | 719 | 727.95 |
| 01/29/2019 | 725.5 | 732.85 | 716.5 | 727.9 |
| 01/30/2019 | 727.9 | 734.8 | 721.1 | 725.9 |
| 01/31/2019 | 726 | 751.3 | 726 | 749.55 |
| 02/01/2019 | 751.35 | 762.5 | 744.5 | 757.05 |
| 02/04/2019 | 757 | 762.5 | 749.2 | 755.9 |
| 02/05/2019 | 747 | 759.95 | 747 | 754.85 |
| 02/06/2019 | 755.55 | 766.95 | 754.35 | 763.3 |
| 02/07/2019 | 763.05 | 769.45 | 761 | 764 |
| 02/08/2019 | 760 | 772.25 | 754.9 | 760.9 |
| 02/11/2019 | 766.9 | 768.75 | 759 | 762.8 |
| 02/12/2019 | 760.35 | 760.35 | 741 | 750.45 |
| 02/13/2019 | 750.1 | 759.7 | 743.65 | 754.9 |
| 02/14/2019 | 751 | 753 | 737.25 | 740.05 |
| 02/15/2019 | 742.3 | 746.5 | 732.6 | 741.95 |
| 02/18/2019 | 742.35 | 747.65 | 736 | 741.05 |
| 02/19/2019 | 739.1 | 740.55 | 721.3 | 724.3 |
| 02/20/2019 | 727 | 743 | 726.05 | 740.7 |
| 02/21/2019 | 738 | 738 | 727.1 | 733.45 |
| 02/22/2019 | 732.5 | 738.2 | 728 | 734.95 |
| 02/25/2019 | 735.55 | 758 | 735.55 | 754.9 |
| 02/26/2019 | 748.6 | 752.6 | 740.15 | 742.5 |
| 02/27/2019 | 745 | 746.4 | 732.75 | 735.25 |
| 02/28/2019 | 738.7 | 742.4 | 732.3 | 734.3 |
| 03/01/2019 | 735.5 | 743.4 | 735.5 | 741.9 |
| 03/05/2019 | 740.5 | 742.5 | 730.25 | 732.5 |
| 03/06/2019 | 736.1 | 736.1 | 727 | 732.5 |
| 03/07/2019 | 734 | 734.5 | 720.55 | 722.95 |
| 03/08/2019 | 722.95 | 722.95 | 710.65 | 712.35 |
| 03/11/2019 | 713.3 | 718.5 | 709.4 | 711.25 |
| 03/12/2019 | 709 | 714.95 | 705.6 | 706.95 |
| 03/13/2019 | 710 | 718.6 | 706.3 | 708.45 |
| 03/14/2019 | 714 | 714.9 | 706.2 | 708.35 |
| 03/15/2019 | 712 | 723.75 | 709.6 | 718.55 |
| 03/18/2019 | 721.55 | 723.7 | 705.35 | 710.2 |
| 03/19/2019 | 712.8 | 726.5 | 707.4 | 722.25 |
| 03/20/2019 | 727.25 | 742.3 | 727.15 | 738.95 |
| 03/22/2019 | 745 | 746.35 | 732.3 | 743.1 |
| 03/25/2019 | 742.4 | 742.4 | 730.55 | 735.25 |
| 03/26/2019 | 735.25 | 735.25 | 719.1 | 727.75 |
| 03/27/2019 | 730 | 732.3 | 727.15 | 729.7 |
| 03/28/2019 | 730 | 745 | 730 | 737.8 |
| 03/29/2019 | 743.9 | 747.95 | 740 | 743.85 |
| 04/01/2019 | 742 | 760 | 742 | 755.1 |
| 04/02/2019 | 759 | 765.8 | 754.6 | 759.4 |
| 04/03/2019 | 756 | 758.5 | 746.8 | 753.3 |
| 04/04/2019 | 751.4 | 753.8 | 745.1 | 747.9 |
| 04/05/2019 | 750.9 | 760.95 | 748 | 759.3 |
| 04/08/2019 | 763.05 | 770 | 755.4 | 767.25 |
| 04/09/2019 | 770 | 773 | 758.2 | 760.6 |
| 04/10/2019 | 764 | 766.7 | 751.3 | 752.7 |
| 04/11/2019 | 751.75 | 751.75 | 740.05 | 742.7 |
| 04/12/2019 | 743.1 | 751.55 | 740.6 | 747.75 |
| 04/15/2019 | 724.7 | 731.35 | 712.6 | 727.5 |
| 04/16/2019 | 727.9 | 727.9 | 714.1 | 724.1 |
| 04/18/2019 | 722.5 | 722.5 | 712.75 | 717.05 |
| 04/22/2019 | 717.05 | 725.75 | 715 | 721.05 |
| 04/23/2019 | 723.9 | 730 | 718.4 | 728.2 |
| 04/24/2019 | 728.2 | 737.9 | 724 | 736.45 |
| 04/25/2019 | 736.45 | 737.65 | 727.05 | 728.55 |
| 04/26/2019 | 731 | 739.8 | 729 | 738 |
| 04/30/2019 | 738 | 753.8 | 738 | 751.35 |
| 05/02/2019 | 747 | 748.4 | 729.5 | 730.8 |
| 05/03/2019 | 722.9 | 731 | 718.2 | 723.6 |
| 05/06/2019 | 715 | 721.8 | 710.65 | 718.4 |
| 05/07/2019 | 720.4 | 727.9 | 718.7 | 724.55 |
| 05/08/2019 | 721 | 726 | 716.5 | 719.35 |
| 05/09/2019 | 719.15 | 730.3 | 715.8 | 721.05 |
| 05/10/2019 | 720.8 | 726 | 715 | 716.85 |
| 05/13/2019 | 716.55 | 726.45 | 712.1 | 719.7 |
| 05/14/2019 | 716.5 | 717.75 | 703.6 | 713.85 |
| 05/15/2019 | 714.9 | 725.2 | 712.6 | 716.1 |
| 05/16/2019 | 720 | 737 | 719.1 | 733.1 |
| 05/17/2019 | 733.15 | 735.8 | 720.1 | 723.9 |
| 05/20/2019 | 719.7 | 726.4 | 706 | 722.4 |
| 05/21/2019 | 722.65 | 722.65 | 707.7 | 709.3 |
| 05/22/2019 | 710 | 718.25 | 707 | 709.75 |
| 05/23/2019 | 715 | 716.7 | 697.45 | 701.05 |
| 05/24/2019 | 703.8 | 711.75 | 700.45 | 709.2 |
| 05/27/2019 | 707.4 | 713.8 | 705.5 | 708.1 |
| 05/28/2019 | 712 | 733.45 | 709.8 | 728.1 |
| 05/29/2019 | 725.5 | 733.65 | 723.65 | 727.8 |
| 05/30/2019 | 727 | 737.25 | 722.55 | 733.55 |
| 05/31/2019 | 736.5 | 742.95 | 733.2 | 737.75 |
| 06/03/2019 | 729.8 | 750.9 | 729 | 744.65 |
| 06/04/2019 | 737.25 | 739.45 | 733.15 | 735.3 |
| 06/06/2019 | 736.5 | 744.65 | 733.65 | 735.6 |
| 06/07/2019 | 735.85 | 743.95 | 735.85 | 739.1 |
| 06/10/2019 | 740.1 | 754.1 | 740.1 | 753.5 |
| 06/11/2019 | 755 | 759 | 750.5 | 754.9 |
| 06/12/2019 | 756.95 | 756.95 | 745 | 753.8 |
| 06/13/2019 | 740 | 747.2 | 740 | 742.65 |
| 06/14/2019 | 743.85 | 745.5 | 738.25 | 740.45 |
| 06/17/2019 | 743 | 744.5 | 737.8 | 739.05 |
| 06/18/2019 | 740.2 | 752.45 | 740.2 | 750.15 |
| 06/19/2019 | 752.5 | 755.4 | 748.6 | 751.9 |
| 06/20/2019 | 737.8 | 756.9 | 735.9 | 754.9 |
| 06/21/2019 | 755 | 755 | 747.15 | 750.2 |
| 06/24/2019 | 751.9 | 751.9 | 742.65 | 745.5 |
| 06/25/2019 | 744 | 750.9 | 737.3 | 748.1 |
| 06/26/2019 | 743 | 751.45 | 738 | 739.2 |
| 06/27/2019 | 742 | 744.7 | 728.15 | 730.55 |
| 06/28/2019 | 735.5 | 739.5 | 728.5 | 732 |
| 07/01/2019 | 735 | 737.5 | 729.85 | 731.3 |
| 07/02/2019 | 734 | 741.65 | 730.1 | 740 |
| 07/03/2019 | 741 | 743.2 | 730 | 731.3 |
| 07/04/2019 | 729 | 736.4 | 728.6 | 733.8 |
| 07/05/2019 | 735 | 736.4 | 713.5 | 718 |
| 07/08/2019 | 716.45 | 724.95 | 712.3 | 717.6 |
| 07/09/2019 | 718 | 719.85 | 709.05 | 715.5 |
| 07/10/2019 | 709 | 722.7 | 706.5 | 717.25 |
| 07/11/2019 | 719.45 | 723.5 | 709.6 | 721.5 |
| 07/12/2019 | 722.5 | 730.6 | 719.6 | 726.75 |
| 07/15/2019 | 763 | 781.65 | 754.2 | 779.35 |
| 07/16/2019 | 777 | 787.8 | 776 | 784.85 |
| 07/17/2019 | 783.9 | 795 | 776.75 | 794.15 |
| 07/18/2019 | 789.05 | 798.5 | 786.2 | 792.7 |
| 07/19/2019 | 788.7 | 794.5 | 781.25 | 785.4 |
| 07/22/2019 | 785.95 | 792 | 782.05 | 784.4 |
| 07/23/2019 | 787 | 804 | 785.55 | 790.05 |
| 07/24/2019 | 788 | 793.75 | 783.6 | 786.3 |
| 07/25/2019 | 788.25 | 800.2 | 787.65 | 794.5 |
| 07/26/2019 | 792.3 | 795 | 782.2 | 787 |
| 07/29/2019 | 789.5 | 796.95 | 786.2 | 791.45 |
| 07/30/2019 | 791.9 | 797.8 | 788.55 | 792.7 |
| 07/31/2019 | 790.85 | 799.8 | 781.6 | 793.65 |
| 08/01/2019 | 786.45 | 788.4 | 764.4 | 768.85 |
| 08/02/2019 | 765.05 | 779.9 | 762.25 | 775.6 |
| 08/05/2019 | 772.6 | 785.9 | 768.65 | 776.7 |
| 08/06/2019 | 778.8 | 783.7 | 769.8 | 774.45 |
| 08/07/2019 | 778.9 | 783.45 | 772.35 | 776.1 |
| 08/08/2019 | 782.7 | 792.75 | 781.25 | 788.75 |
| 08/09/2019 | 792 | 796.75 | 784.8 | 789.85 |
| 08/13/2019 | 784.15 | 786 | 760.15 | 764.75 |
| 08/14/2019 | 775.1 | 778.25 | 768 | 774.8 |
| 08/16/2019 | 780 | 780.05 | 762.5 | 774.55 |
| 08/19/2019 | 775.6 | 783 | 773.35 | 777.65 |
| 08/20/2019 | 785.2 | 798 | 783.85 | 792.75 |
| 08/21/2019 | 793 | 803.75 | 793 | 799.45 |
| 08/22/2019 | 799.9 | 801.3 | 792.35 | 795.7 |
| 08/23/2019 | 796.45 | 809.95 | 795.8 | 802.2 |
| 08/26/2019 | 795.9 | 806.8 | 786.9 | 802.55 |
| 08/27/2019 | 791 | 794.95 | 781.1 | 784.65 |
| 08/28/2019 | 787.4 | 805 | 786.3 | 802.5 |
| 08/29/2019 | 795.5 | 809.7 | 795.5 | 806.95 |
| 08/30/2019 | 810 | 817.35 | 802 | 814.9 |
| 09/03/2019 | 815 | 822.4 | 812.05 | 814.25 |
| 09/04/2019 | 810.75 | 822.45 | 810.25 | 821.3 |
| 09/05/2019 | 830.1 | 837.5 | 826.65 | 834.05 |
| 09/06/2019 | 843.3 | 847 | 835.05 | 840.15 |
| 09/09/2019 | 836.8 | 840.3 | 827.55 | 829.1 |
| 09/11/2019 | 822.3 | 828.55 | 814.15 | 820.1 |
| 09/12/2019 | 816.4 | 819.85 | 810.85 | 816.4 |
| 09/13/2019 | 818.1 | 831.05 | 817.5 | 829.3 |
| 09/16/2019 | 832.05 | 837.95 | 820.55 | 827.7 |
| 09/17/2019 | 831.5 | 835 | 820.55 | 831.25 |
| 09/18/2019 | 829.9 | 832.95 | 824 | 829.85 |
| 09/19/2019 | 824.85 | 827 | 815.2 | 820.7 |
| 09/20/2019 | 822.9 | 835 | 802 | 805 |
| 09/23/2019 | 806.9 | 806.9 | 741.9 | 764.35 |
| 09/24/2019 | 765 | 798.65 | 765 | 794.05 |
| 09/25/2019 | 787.7 | 801 | 781.65 | 792.65 |
| 09/26/2019 | 787.75 | 797 | 778.1 | 782.55 |
| 09/27/2019 | 787.05 | 794.25 | 780.1 | 782.2 |
| 09/30/2019 | 785.1 | 808 | 784.15 | 805.65 |
| 10/01/2019 | 807 | 807.55 | 791.55 | 793.55 |
| 10/03/2019 | 792.55 | 797.85 | 784.15 | 785.6 |
| 10/04/2019 | 790 | 797.6 | 787.05 | 793.45 |
| 10/07/2019 | 794.85 | 802 | 786.1 | 789.55 |
| 10/09/2019 | 795.45 | 795.9 | 778.8 | 783.65 |
| 10/10/2019 | 785.4 | 794.7 | 776.6 | 783.05 |
| 10/11/2019 | 781.5 | 823.8 | 776.6 | 814.8 |
| 10/14/2019 | 786.75 | 797 | 780 | 786.1 |
| 10/15/2019 | 773.1 | 775.95 | 765 | 768.3 |
| 10/16/2019 | 765.25 | 775.95 | 761.55 | 771.45 |
| 10/17/2019 | 767 | 770.55 | 765.1 | 769.5 |
| 10/18/2019 | 763.8 | 773.8 | 760 | 767.85 |
| 10/22/2019 | 691.1 | 691.1 | 638.35 | 643.55 |
| 10/23/2019 | 630 | 656.65 | 615.1 | 650.6 |
| 10/24/2019 | 650 | 653.2 | 632 | 635.35 |
| 10/25/2019 | 647 | 652.5 | 636 | 648.85 |
| 10/29/2019 | 651 | 653.75 | 647 | 650.65 |
| 10/30/2019 | 660.4 | 671.4 | 656.2 | 660.6 |
| 10/31/2019 | 668.4 | 695.45 | 666.1 | 685.6 |
| 11/01/2019 | 690 | 694 | 682.6 | 687.9 |
| 11/04/2019 | 681.8 | 732.5 | 678.15 | 709 |
| 11/05/2019 | 708.75 | 708.75 | 691.5 | 696.1 |
| 11/06/2019 | 695.8 | 721.5 | 692 | 712.3 |
| 11/07/2019 | 717 | 724.35 | 712.1 | 720.1 |
| 11/08/2019 | 722 | 724.25 | 705.5 | 708.15 |
| 11/11/2019 | 698.9 | 707.2 | 698 | 704.4 |
| 11/13/2019 | 696.5 | 700 | 687.75 | 691.35 |
| 11/14/2019 | 696.35 | 709.8 | 696.35 | 705.3 |
| 11/15/2019 | 709.05 | 712.95 | 702.3 | 703.9 |
| 11/18/2019 | 705 | 710 | 699.3 | 705.2 |
| 11/19/2019 | 709.9 | 714 | 705 | 712.85 |
| 11/20/2019 | 712.8 | 715 | 705 | 713 |
| 11/21/2019 | 715.5 | 721.45 | 710.5 | 713.25 |
| 11/22/2019 | 711.75 | 712 | 685.1 | 693.2 |
| 11/25/2019 | 693.35 | 705.15 | 693.2 | 698.1 |
| 11/26/2019 | 705 | 707.25 | 686 | 690.6 |
| 11/27/2019 | 694.25 | 697.65 | 690.1 | 695.75 |
| 11/28/2019 | 699.1 | 703.35 | 694.05 | 701.85 |
| 11/29/2019 | 700.9 | 702.3 | 691.55 | 696.35 |
| 12/02/2019 | 703.1 | 704 | 690.3 | 692.7 |
| 12/03/2019 | 692.7 | 699.7 | 688.55 | 698.35 |
| 12/04/2019 | 697 | 710.5 | 693.35 | 708.85 |
| 12/05/2019 | 706.45 | 715.9 | 703.8 | 714.85 |
| 12/06/2019 | 715.95 | 720 | 709.6 | 715.1 |
| 12/09/2019 | 716 | 722.35 | 714.25 | 717.25 |
| 12/10/2019 | 713 | 718.5 | 710 | 714.55 |
| 12/11/2019 | 716.6 | 722.7 | 713 | 721.05 |
| 12/12/2019 | 718.5 | 720.7 | 699.55 | 702.1 |
| 12/13/2019 | 700.35 | 712.9 | 700.35 | 711.3 |
| 12/16/2019 | 712.3 | 720.2 | 710.2 | 714 |
| 12/17/2019 | 719.7 | 731.25 | 715 | 729.7 |
| 12/18/2019 | 731 | 737.3 | 722.75 | 732.45 |
| 12/19/2019 | 733.5 | 735.95 | 724.6 | 730.85 |
| 12/20/2019 | 731 | 735 | 728.25 | 731.55 |
| 12/23/2019 | 732.15 | 737.3 | 731.65 | 736 |
| 12/24/2019 | 736.95 | 736.95 | 728.3 | 733.4 |
| 12/26/2019 | 732 | 734.55 | 726.55 | 728.95 |
| 12/27/2019 | 729.75 | 737.5 | 728.85 | 736.95 |
| 12/30/2019 | 736.1 | 737.95 | 727.25 | 732.9 |
| 12/31/2019 | 729.7 | 737.75 | 725.45 | 731.15 |