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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 868.3114
CLOSE 869.2165

Low

LOW 509.25

High

HIGH 1,258.85
DATEOPENHIGHLOWCLOSE
01/01/2020735740732.55736.85
01/02/2020738.9740.8730.9734.7
01/03/2020733.9748733.9746
01/06/2020746.1753.8736.5738.85
01/07/2020738742.6725.1727.9
01/08/2020724.95729708.3718.2
01/09/2020721.7731.5714.3727.55
01/10/2020740.45742.9730.5738.15
01/13/2020760777.5755773.55
01/14/2020769.95776.95767.2775.65
01/15/2020773.85773.85762.15767.55
01/16/2020770.7772.5760.25767
01/17/2020770.7772.9762.25767.85
01/20/2020771.6774.4762.95768.45
01/21/2020768.45770.5760.75762.5
01/22/2020768.45778766770.2
01/23/2020777.1785.5776.7784.35
01/24/2020775.75786.5773.6782.75
01/27/2020779.05784.8774.4778.1
01/28/2020781781.8772778
01/29/2020786.6792.8784.25789.7
01/30/2020789.7789.7778780.7
01/31/2020780.55784.95771.6775.95
02/01/2020775.1791.25769.25779.5
02/03/2020782790.95764.5767.4
02/04/2020770.1789.9770.1787.85
02/05/2020781786774.4784.55
02/06/2020784.35786.8770771.35
02/07/2020775.95778.85771777.3
02/10/2020774778769.75773.2
02/11/2020779779.1769.2773.55
02/12/2020775.8783.25775.1781.05
02/13/2020785794782.2792.25
02/14/2020794.5799.2784.6786.45
02/17/2020790.3793.45783.3789.45
02/18/2020785799.05783.65797.65
02/19/2020800804.85796.15800.45
02/20/2020803.25806.1793.85797
02/24/2020800.1811.6792.15795.85
02/25/2020799806795.4798.4
02/26/2020793.95801.45780.5782.75
02/27/2020778780.75772.2777.85
02/28/2020750756.8722.05731.7
03/02/2020737765.9733.75741.05
03/03/2020755759741.25747
03/04/2020753.9761.5745.55758.75
03/05/2020763.75773.55751.75754.6
03/06/2020741744729.1738.95
03/09/2020724.5725.85697704.45
03/11/2020690.65695.95669.05686
03/12/2020668670627.5631.2
03/13/2020592667570642.35
03/16/2020622622.15580583.15
03/17/2020588.1592550554.95
03/18/2020568578528534.3
03/19/2020509.25558509.25545.55
03/20/2020549.5617.45548585.2
03/23/2020540560.95515.9526.45
03/24/2020522601.15522589.8
03/25/2020597635565.7606.2
03/26/2020615650.85612.1643
03/27/2020665.05674.9642.25652.7
03/30/2020625.1663.5621.1626.7
03/31/2020650662633.7641.5
04/01/2020634.35637.5594602.8
04/03/2020603.5606582.15585.7
04/07/2020615644.25612.9639
04/08/2020630655.65626.35631.6
04/09/2020646.8652.8632.1636.25
04/13/2020629651.7626.05637.4
04/15/2020651.4653.3635.6639.05
04/16/2020619.95634.9603.5623.85
04/17/2020644646626628.75
04/20/2020640661639653.3
04/21/2020627.8646.5627.8633.2
04/22/2020633.2645628.05641.85
04/23/2020647.05683.65638.1679.3
04/24/2020668.55675654.8658
04/27/2020661.05681661.05664.6
04/28/2020673677653.05660.7
04/29/2020666682658676.55
04/30/2020700720698.1715.5
05/04/2020689.8701.2670.35673.7
05/05/2020681.75685.6670673.7
05/06/2020676.9681.45664.05665.9
05/07/2020665.55674.35662.45664.95
05/08/2020672.25680.9668.5674.2
05/11/2020682.5698.55678682.9
05/12/2020678.5691675.5687.65
05/13/2020694.8699.9683.75694.15
05/14/2020659671.75652.6658.15
05/15/2020664.8664.8646.7652.3
05/18/2020659.85670.55653663.9
05/19/2020664674.8655668.6
05/20/2020668.5673659.65669.55
05/21/2020666.5679.45665.4672.2
05/22/2020675695.85673.5692.35
05/26/2020693699.45679680.55
05/27/2020686.05709.2675705.45
05/28/2020707710690707.4
05/29/2020692.5700.8674.95691
06/01/2020698.75706.65691.5699.55
06/02/2020700.5711.65697.55708.1
06/03/2020710.7711.9696701.55
06/04/2020702709.45697.5707.75
06/05/2020707711.7700.6703.55
06/08/2020707.65725.8704720.85
06/09/2020720729.6715.05717.6
06/10/2020715719.45709.2715.85
06/11/2020712713.4700.25703.95
06/12/2020675.8695.15675.5692.05
06/15/2020693704.4685.25687.55
06/16/2020702712699.15701.2
06/17/2020699.9710.3698703.65
06/18/2020708.2716.6706713.9
06/19/2020709711.9701705.55
06/22/2020707.1708.7700703.7
06/23/2020695.7724.5692.1720.65
06/24/2020716.9726.8709.4714.15
06/25/2020704.85705.6693.5700.5
06/26/2020710.2751.6710748.2
06/29/2020735.4744.7730.1731.75
06/30/2020732.8738.95724.25735.95
07/01/2020737.25742.3729.75731.9
07/02/2020737.35765.45735.4756.6
07/03/2020755764752.5762.7
07/06/2020765.2775761.5764
07/07/2020769.4796.95765.55794.15
07/08/2020784.9784.9772.2774.7
07/09/2020780790775781.7
07/10/2020773.5789.9773.5781.85
07/13/2020788805.35786.05797.05
07/14/2020792.95806.4781.35783.25
07/15/2020799848.45794.8830.95
07/16/2020900.1955.5894.25911
07/17/2020911919.9892.15903.15
07/20/2020908.5945906.75934.3
07/21/2020945949.7929.2936.75
07/22/2020938.95939910917.9
07/23/2020915.65915.8900.65907.95
07/24/2020903.25925.75903.25922.85
07/27/2020921.55952.8918.65948.45
07/28/2020946967.55941.2962.85
07/29/2020953.25960943.6954.15
07/30/2020962972.65958.75961.45
07/31/2020969.25986.45953.3966
08/03/2020960965.4947.45956.9
08/04/2020960.45970.7940.55949.85
08/05/2020952960.95938.3944.7
08/06/2020953.5974.4942.5970.85
08/07/2020969.45969.45949950.9
08/10/2020948.9956.8945.3951.35
08/11/2020949.9962946.1948.45
08/12/2020948958.8942.2954.95
08/13/2020954.8968.5948.25951.2
08/14/2020955.85963952.05953.6
08/17/2020954.1972.45954.1957.5
08/18/2020963.9969.2958.7967.55
08/19/2020970.9971.55957.45959.3
08/20/2020958.9965.5951.3955.15
08/21/2020963.05963.45946.55948.8
08/24/2020947952939.2947.4
08/25/2020947.5948.65933.6938.1
08/26/2020941.25954.25938.4950.8
08/27/2020960960.95945.2947.05
08/28/2020951.45952.5933.05935.25
08/31/2020935.25950.5914.6928.6
09/01/2020926.25935912.1914.15
09/02/2020915926.4913.5924
09/03/2020926.5949.4924935.55
09/04/2020915929.5914.45919.15
09/07/2020918.9927.55913.05925.05
09/08/2020929.95952925.55939.3
09/09/2020935946926927.75
09/10/2020935.3942924.8940.05
09/11/2020934.9954.15931945.7
09/14/2020957991.05948.3978.4
09/15/2020979.5994971.65982.45
09/16/20209861,005.659821,001.75
09/17/20209951,0219951,011
09/18/20201,0111,018.8999.11,002.15
09/21/20201,0011,0311,000.51,009.9
09/22/20201,0091,022.5991.21,007.5
09/23/20201,020.151,0371,008.11,019.75
09/24/20201,0031,009970975.4
09/25/2020975.81,014.99751,011.45
09/28/20201,014.81,016.15998.51,010.4
09/29/20201,0181,0281,004.11,009
09/30/20201,0091,023.951,0051,008.25
10/01/20201,020.61,026.51,011.751,017.65
10/05/20201,018.051,054.91,018.051,048.7
10/06/20201,0551,0601,031.351,055.75
10/07/20201,044.91,0721,035.51,066.55
10/08/20201,0901,1241,088.41,093.7
10/09/20201,095.11,113.31,088.451,106.8
10/12/20201,1231,1401,112.11,132.1
10/13/20201,135.551,166.051,135.551,157.8
10/14/20201,1621,164.91,131.11,137
10/15/20201,1801,1861,092.51,108.25
10/16/20201,113.851,135.951,096.91,127.5
10/19/20201,1351,1391,115.31,125.9
10/20/20201,118.91,144.71,1101,137.5
10/21/20201,141.151,154.351,1351,148.35
10/22/20201,1421,1581,123.81,129.05
10/23/20201,1331,1351,120.151,122.5
10/26/20201,122.251,129.61,103.151,112.45
10/27/20201,105.71,109.71,077.151,090.85
10/28/20201,095.51,104.751,070.051,076.55
10/29/20201,0701,0821,060.11,074.85
10/30/20201,0721,083.61,052.351,060.6
11/02/20201,0651,079.951,051.11,072.3
11/03/20201,0721,079.41,057.51,062.55
11/04/20201,0681,1161,066.81,093.95
11/05/20201,109.91,1231,0991,104
11/06/20201,1081,121.11,091.71,112.75
11/09/20201,129.31,1461,121.151,136.55
11/10/20201,113.851,113.851,0781,091.05
11/11/20201,0961,126.351,0871,122.5
11/12/20201,128.11,1421,113.751,117.75
11/13/20201,1201,1331,1171,124.2
11/17/20201,144.751,1451,112.651,123.7
11/18/20201,128.51,132.71,101.451,110.55
11/19/20201,1001,114.71,093.81,096.75
11/20/20201,1061,1091,091.11,103.35
11/23/20201,1051,144.81,101.951,139.85
11/24/20201,1451,154.91,133.351,140.05
11/25/20201,1371,143.51,111.251,115.65
11/26/20201,119.951,119.951,098.31,113.2
11/27/20201,1181,1211,0911,100
12/01/20201,105.051,140.251,105.051,137.85
12/02/20201,1341,147.451,1211,140.9
12/03/20201,1471,1471,122.71,126.45
12/04/20201,1251,1371,1151,134.65
12/07/20201,147.31,1531,1361,143.5
12/08/20201,1451,1671,1451,153.35
12/09/20201,168.051,179.51,1571,175.2
12/10/20201,157.41,171.651,1501,167.75
12/11/20201,159.71,171.951,155.251,163.2
12/14/20201,169.41,172.61,148.21,164.55
12/15/20201,1561,163.71,1521,154.6
12/16/20201,1601,168.91,153.61,165.7
12/17/20201,165.91,168.91,156.21,159.2
12/18/20201,182.851,1951,175.61,189.8
12/21/20201,1881,209.751,152.051,177.3
12/22/20201,1821,223.851,176.11,220.5
12/23/20201,2381,258.851,230.551,253.05
12/24/20201,249.91,249.91,2261,236.05
12/28/20201,238.451,2481,2361,240.3
12/29/20201,2351,254.451,2351,250.3
12/30/20201,2531,253.31,238.151,246.8
12/31/20201,2431,258.41,2391,255.8