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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,534.8749
CLOSE 1,534.7943

Low

LOW 1,231

High

HIGH 1,909.8
DATEOPENHIGHLOWCLOSE
01/01/20211,257.91,265.51,255.81,260.45
01/04/20211,2691,2901,261.151,288.25
01/05/20211,2821,2991,275.051,293.8
01/06/20211,3001,3021,268.051,282.1
01/07/20211,2961,297.651,255.51,262.15
01/08/20211,278.251,316.81,278.251,312.1
01/11/20211,342.11,383.351,3401,376.2
01/12/20211,3781,3781,3601,371.75
01/13/20211,373.851,392.81,3601,387.15
01/14/20211,3601,3841,318.451,370.5
01/15/20211,3601,364.451,3401,344.95
01/18/20211,3381,3401,3061,312.05
01/19/20211,3201,3311,3121,316.65
01/20/20211,320.551,348.41,320.551,339.45
01/21/20211,3501,361.051,3351,339.7
01/22/20211,3271,3561,326.551,340.85
01/25/20211,3451,347.91,3131,325.1
01/27/20211,319.61,327.551,285.11,301
01/28/20211,291.81,296.451,272.551,276.2
01/29/20211,286.251,291.151,2311,239.05
02/01/20211,250.551,277.951,2411,260.9
02/02/20211,2801,294.41,263.61,271.25
02/03/20211,277.651,3041,2731,284.65
02/04/20211,2851,293.41,272.051,279.35
02/05/20211,286.41,288.751,2621,272.1
02/08/20211,285.51,3101,275.51,303.55
02/09/20211,306.91,3321,297.851,305.55
02/10/20211,295.81,304.351,283.61,296.5
02/11/20211,2891,2961,283.051,292.65
02/12/20211,3051,323.751,301.551,309.8
02/15/20211,3201,328.41,307.11,309.65
02/16/20211,3141,319.751,2861,290.4
02/17/20211,290.41,294.51,2751,281.3
02/18/20211,2761,3061,2751,292.45
02/19/20211,296.11,299.51,276.81,291.3
02/22/20211,2951,308.551,2601,265.2
02/23/20211,271.151,2911,257.551,266.35
02/24/20211,260.051,276.61,2521,274.3
02/25/20211,288.451,299.751,2721,274.55
02/26/20211,2691,274.31,244.751,253.3
03/01/20211,263.31,284.51,2591,267
03/02/20211,282.251,3101,279.21,304.5
03/03/20211,319.21,3471,3081,343.55
03/04/20211,3351,363.851,325.91,330.35
03/05/20211,328.51,3401,305.051,316.7
03/08/20211,324.81,346.11,317.21,335.75
03/09/20211,329.51,350.451,318.751,345.55
03/10/20211,356.91,3741,3551,368.15
03/12/20211,3731,391.71,370.051,374.85
03/15/20211,3701,379.91,358.51,373.6
03/16/20211,386.051,4061,380.51,384
03/17/20211,392.251,4001,3821,387
03/18/20211,393.751,393.751,313.51,337.1
03/19/20211,3301,355.21,3181,344.45
03/22/20211,350.11,3761,336.11,370.8
03/23/20211,372.451,383.251,359.61,371.55
03/24/20211,357.851,370.451,346.251,353.75
03/25/20211,346.751,352.51,327.61,333.8
03/26/20211,344.71,356.71,3321,336.2
03/30/20211,346.91,4001,336.151,385.3
03/31/20211,3821,3881,363.31,368.05
04/01/20211,3801,391.61,3711,385.2
04/05/20211,3911,4251,3871,409.9
04/06/20211,4231,4261,406.451,411.05
04/07/20211,410.251,434.951,406.61,430.2
04/08/20211,4301,451.71,4211,439.85
04/09/20211,4551,4551,430.051,441.05
04/12/20211,4741,477.551,4151,425.75
04/13/20211,4331,435.251,3751,397.15
04/15/20211,332.31,366.41,3201,360.75
04/16/20211,3651,370.851,346.61,353.75
04/19/20211,3401,379.71,332.351,362.55
04/20/20211,3791,3791,342.41,351.35
04/22/20211,355.551,364.81,345.151,351.1
04/23/20211,3431,348.41,3311,333.8
04/26/20211,332.251,351.31,3211,343.55
04/27/20211,3461,3531,340.151,348.5
04/28/20211,3581,359.51,344.61,356
04/29/20211,3681,3691,351.41,356.35
04/30/20211,346.31,373.91,345.91,354.35
05/03/20211,340.81,3611,3381,352.05
05/04/20211,3541,354.951,324.11,329.4
05/05/20211,341.11,343.91,327.81,341.5
05/06/20211,3451,364.71,337.41,361.6
05/07/20211,365.31,373.051,348.51,352.55
05/10/20211,349.851,352.91,335.051,339.55
05/11/20211,336.91,3411,325.11,330.65
05/12/20211,3301,3301,314.51,327
05/14/20211,326.851,326.851,311.31,316.4
05/17/20211,320.31,334.951,320.31,329.4
05/18/20211,3381,344.61,329.51,340
05/19/20211,3421,357.451,333.251,337
05/20/20211,348.41,349.11,3351,339.3
05/21/20211,347.51,357.51,346.351,354.5
05/24/20211,356.651,3631,345.11,348.05
05/25/20211,3581,3681,354.451,361.6
05/26/20211,367.91,4001,362.051,397.25
05/27/20211,404.21,416.251,391.71,402.25
05/28/20211,409.751,4141,396.11,405.05
05/31/20211,401.51,401.51,3831,393.75
06/01/20211,4001,4011,378.651,387.2
06/02/20211,380.751,391.951,3651,378.65
06/03/20211,388.11,3991,377.051,389.65
06/04/20211,393.951,396.91,377.651,385.65
06/07/20211,3911,3921,377.31,389.65
06/08/20211,3961,421.751,395.551,412.95
06/09/20211,413.41,4251,404.61,415.3
06/10/20211,4241,4291,4191,424.3
06/11/20211,430.11,451.61,429.451,446.9
06/14/20211,4711,4771,453.451,461.8
06/15/20211,4641,4761,4631,473.9
06/16/20211,472.71,489.451,467.51,480.6
06/17/20211,475.11,502.651,475.11,495.3
06/18/20211,5091,515.81,487.41,503.3
06/21/20211,4931,505.81,484.21,500.3
06/22/20211,509.71,521.451,502.11,511.85
06/23/20211,5251,5251,498.651,503.15
06/24/20211,5171,568.751,511.21,559.2
06/25/20211,5721,5781,5431,574.2
06/28/20211,572.91,580.151,560.61,571.8
06/29/20211,5611,573.651,559.21,563.05
06/30/20211,572.051,5911,572.051,580.8
07/01/20211,576.851,576.851,559.051,560.4
07/02/20211,558.951,569.451,542.61,567.8
07/05/20211,569.151,5851,561.051,578.95
07/06/20211,573.71,586.751,557.11,562.2
07/07/20211,566.051,570.551,544.651,564.6
07/08/20211,5681,5761,5491,560.75
07/09/20211,5561,569.91,5511,562.9
07/12/20211,570.551,5781,533.751,547.85
07/13/20211,556.41,556.41,536.31,544.95
07/14/20211,5541,582.81,538.11,576.9
07/15/20211,557.91,596.851,5561,580.8
07/16/20211,573.751,574.651,549.61,555.45
07/19/20211,544.71,552.91,537.551,541.7
07/20/20211,538.31,557.71,5381,550.05
07/22/20211,561.41,592.851,561.41,590.2
07/23/20211,588.551,598.51,585.051,590.45
07/26/20211,594.11,611.651,594.11,603.9
07/27/20211,6051,609.31,597.91,602.55
07/28/20211,605.11,607.61,585.51,605.6
07/29/20211,600.11,6201,600.11,617
07/30/20211,6101,623.41,606.151,610.5
08/02/20211,627.451,634.751,619.21,631.55
08/03/20211,6471,658.651,635.61,655.2
08/04/20211,669.11,679.91,639.051,649.25
08/05/20211,649.51,6661,647.051,653.55
08/06/20211,6571,660.651,6441,650.2
08/09/20211,6611,667.451,646.41,663.3
08/10/20211,6681,6801,661.051,677.25
08/11/20211,674.81,6841,6681,677.55
08/12/20211,679.151,696.51,6741,689.6
08/13/20211,6971,722.51,691.31,712.2
08/16/20211,707.71,719.951,690.11,704.4
08/17/20211,703.91,748.91,686.551,741.65
08/18/20211,7291,755.51,7271,733.45
08/20/20211,716.11,7451,716.11,732.95
08/23/20211,735.751,753.151,7321,738.75
08/24/20211,7501,7571,712.71,720.85
08/25/20211,7181,746.91,7181,735.55
08/26/20211,7341,7461,7201,727.7
08/27/20211,7251,727.71,705.21,708.8
08/30/20211,703.051,718.651,690.41,698.05
08/31/20211,700.151,7151,685.851,706.45
09/01/20211,709.51,709.51,673.151,677.75
09/02/20211,677.351,694.31,662.651,689.1
09/03/20211,696.051,705.951,684.41,700.65
09/06/20211,705.151,7321,699.351,730.4
09/07/20211,7301,734.91,7041,706.65
09/08/20211,700.851,700.851,682.951,693.25
09/09/20211,685.91,694.91,682.151,691.6
09/13/20211,6831,701.51,675.21,691.9
09/14/20211,695.951,695.951,678.61,686.15
09/15/20211,693.251,715.11,690.21,711.45
09/16/20211,715.21,719.251,691.451,702.25
09/17/20211,6971,7181,684.451,691.3
09/20/20211,6851,707.71,677.951,687.85
09/21/20211,7001,726.751,684.651,718.45
09/22/20211,7171,738.91,713.051,716.9
09/23/20211,7321,7451,721.11,742.55
09/24/20211,7581,7881,752.451,763.85
09/27/20211,768.751,7691,718.11,721.15
09/28/20211,7101,7101,6751,687.1
09/29/20211,659.251,701.41,6551,692.25
09/30/20211,7031,7031,670.11,675.2
10/01/20211,665.11,678.951,661.251,665.15
10/04/20211,672.51,6881,665.41,678.75
10/05/20211,6711,702.951,6631,692.8
10/06/20211,702.11,7091,6701,673.55
10/07/20211,6871,704.21,676.651,691
10/08/20211,705.251,731.51,698.41,723.85
10/11/20211,6821,7301,663.71,690.95
10/12/20211,6771,6891,6621,685.15
10/13/20211,695.951,713.651,680.051,709.2
10/14/20211,7541,783.61,698.21,715.75
10/18/20211,7401,7991,7401,792.15
10/19/20211,8141,834.51,782.31,822.15
10/20/20211,829.41,8481,794.051,802.35
10/21/20211,8141,8141,746.851,753.65
10/22/20211,749.91,763.21,7071,719.8
10/25/20211,722.051,729.751,687.21,707.55
10/26/20211,710.051,726.61,695.91,703.7
10/27/20211,709.11,734.151,701.151,728.95
10/28/20211,719.351,724.751,692.051,703.9
10/29/20211,6991,712.61,661.051,667.75
11/01/20211,677.51,707.21,6761,700.05
11/02/20211,6951,706.451,686.351,697.9
11/03/20211,7091,717.451,6991,702.5
11/08/20211,7301,7411,7031,737.5
11/09/20211,734.751,7501,7261,742.5
11/10/20211,7261,750.951,721.951,740.15
11/11/20211,732.951,739.751,7091,733.3
11/12/20211,7431,782.851,738.051,780.2
11/15/20211,782.11,8001,775.51,787.15
11/16/20211,7901,808.951,7771,792.3
11/17/20211,792.551,8021,780.71,787.45
11/18/20211,781.61,789.451,7591,779.4
11/22/20211,7841,785.41,751.151,759.4
11/23/20211,735.11,747.251,7101,736.9
11/24/20211,7401,740.51,6881,696
11/25/20211,7001,726.21,696.951,722.4
11/26/20211,702.551,718.351,6841,691.65
11/29/20211,6911,7121,669.151,696.35
11/30/20211,704.551,729.91,700.051,712.65
12/01/20211,7151,741.91,7131,714.9
12/02/20211,7151,750.51,711.351,748.25
12/03/20211,771.11,786.651,732.551,735.55
12/06/20211,7301,733.951,691.51,695.3
12/07/20211,701.11,724.91,6941,711.65
12/08/20211,7331,759.81,732.61,753.35
12/09/20211,7591,769.41,7421,763.45
12/10/20211,7601,763.751,7461,759.25
12/13/20211,767.051,771.351,738.81,744.65
12/14/20211,730.91,7631,710.351,752.15
12/15/20211,7451,747.951,721.21,734.2
12/16/20211,762.651,777.61,7581,771.6
12/17/20211,8201,8421,806.751,820.85
12/20/20211,801.71,829.651,787.31,798.9
12/21/20211,8011,8381,8011,811.6
12/22/20211,8251,829.151,812.351,824.7
12/23/20211,831.251,861.61,8271,857.6
12/24/20211,872.951,875.751,8541,863.5
12/27/20211,8601,874.51,845.051,866.15
12/28/20211,880.71,895.91,878.41,888
12/29/20211,883.51,893.81,876.41,885.55
12/30/20211,884.51,909.81,874.351,892.85
12/31/20211,8901,898.351,871.651,887.75