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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,594.2601
CLOSE 1,592.9391

Low

LOW 1,355

High

HIGH 1,953.9
DATEOPENHIGHLOWCLOSE
01/03/20221,887.751,914.051,887.751,898.45
01/04/20221,898.451,906.651,8781,899.15
01/05/20221,9001,902.91,8401,844.65
01/06/20221,8281,8281,8001,817.8
01/07/20221,815.451,8361,806.81,814.3
01/10/20221,8151,869.91,8131,850.75
01/11/20221,8551,8701,850.151,855.6
01/12/20221,868.91,8891,8601,877.45
01/13/20221,9051,912.51,866.351,896.8
01/14/20221,8821,9331,8811,929.35
01/17/20221,938.551,953.91,930.51,939.5
01/18/20221,922.11,9451,911.451,920.75
01/19/20221,9161,9161,862.851,867.05
01/20/20221,8441,8481,815.51,823.7
01/21/20221,7951,8081,7761,785.7
01/24/20221,7651,768.651,7281,736.8
01/25/20221,726.61,7401,700.51,722.15
01/27/20221,7021,709.71,6651,678.6
01/28/20221,6811,727.551,679.51,686.2
01/31/20221,7181,749.51,715.351,736.2
02/01/20221,766.11,7801,734.71,772.05
02/02/20221,7891,792.81,7721,787.1
02/03/20221,7791,7791,7341,738.55
02/04/20221,7321,753.951,710.151,741.1
02/07/20221,722.21,7321,695.41,715
02/08/20221,7101,7251,6961,717.3
02/09/20221,7351,7431,7251,737.3
02/10/20221,755.651,773.91,748.751,769.6
02/11/20221,7401,745.951,7131,721.35
02/14/20221,6901,718.551,678.251,682.2
02/15/20221,6991,746.751,690.451,738.25
02/16/20221,738.251,755.451,726.851,733.3
02/17/20221,7441,7491,720.31,724.8
02/18/20221,7101,722.51,703.51,706.95
02/21/20221,7011,737.31,691.51,730.7
02/22/20221,699.91,7511,691.051,734.35
02/23/20221,7501,758.251,733.41,742.85
02/24/20221,690.11,714.951,670.51,678.15
02/25/20221,7151,728.151,6771,694.6
02/28/20221,682.21,728.051,6651,715.6
03/02/20221,7101,714.41,6911,702.8
03/03/20221,720.21,733.91,705.551,720.85
03/04/20221,695.251,7361,6811,723.3
03/07/20221,6971,7511,6961,739.85
03/08/20221,718.451,8001,718.451,778.2
03/09/20221,7911,831.61,7911,813.35
03/10/20221,844.751,844.751,810.21,825.9
03/11/20221,8141,831.41,8111,822
03/14/20221,831.551,8951,831.551,890.7
03/15/20221,888.351,888.351,8301,839.3
03/16/20221,8651,893.951,8491,889.4
03/17/20221,923.31,923.31,833.051,854.6
03/21/20221,8611,886.91,841.11,853.05
03/22/20221,8501,8901,8391,887.4
03/23/20221,8971,9001,8571,872.4
03/24/20221,856.151,894.61,856.151,886.7
03/25/20221,8921,8941,8581,876.55
03/28/20221,8661,880.91,852.651,873.9
03/29/20221,873.91,889.41,860.551,886
03/30/20221,9101,9191,8951,903.95
03/31/20221,9001,9131,894.21,906.85
04/01/20221,886.851,910.31,878.31,903.55
04/04/20221,889.751,8931,8731,882.95
04/05/20221,883.81,889.61,857.151,861.1
04/06/20221,8551,857.51,822.151,828.85
04/07/20221,821.051,828.151,807.551,811
04/08/20221,8231,8381,8081,814.6
04/11/20221,8141,8141,762.551,766.55
04/12/20221,757.51,757.51,727.751,742.45
04/13/20221,754.951,757.51,7321,748.55
04/18/20221,605.51,6501,5901,621.4
04/19/20221,636.651,636.651,5501,562
04/20/20221,5751,596.31,5631,587.7
04/21/20221,5951,627.21,589.251,618.8
04/22/20221,604.351,610.71,582.41,585.45
04/25/20221,572.81,572.81,554.11,561.1
04/26/20221,577.21,5921,566.551,581
04/27/20221,572.751,572.751,550.351,552.8
04/28/20221,5701,601.81,557.451,582.6
04/29/20221,5901,597.31,560.81,567.55
05/02/20221,550.91,552.751,5311,541
05/04/20221,547.251,5701,530.151,535.55
05/05/20221,560.051,589.41,557.451,585.15
05/06/20221,5501,561.851,535.051,542.85
05/09/20221,5401,586.81,522.151,570.35
05/10/20221,5581,569.151,546.051,553
05/11/20221,549.951,549.951,511.61,526.75
05/12/20221,5141,527.51,504.31,508.8
05/13/20221,519.31,529.251,498.11,504.4
05/16/20221,5101,511.851,478.651,489.1
05/17/20221,494.91,5251,480.91,518.45
05/18/20221,5221,549.71,505.31,509.2
05/19/20221,4811,484.71,417.651,427.15
05/20/20221,4531,466.751,446.71,455.15
05/23/20221,455.11,4881,450.051,468.4
05/24/20221,468.61,469.551,435.251,441
05/25/20221,4351,442.51,399.251,410.45
05/26/20221,4181,4301,407.051,423.95
05/27/20221,443.951,4671,437.41,461.35
05/30/20221,4871,5301,4851,526.8
05/31/20221,510.71,5181,488.151,503.6
06/01/20221,5131,514.751,472.11,478.55
06/02/20221,4841,513.851,475.61,508
06/03/20221,524.91,5551,5181,521.7
06/06/20221,5161,536.61,4931,530.05
06/07/20221,519.851,519.851,502.61,506.7
06/08/20221,520.21,520.21,4921,500
06/09/20221,4851,516.951,481.51,515
06/10/20221,486.11,493.951,473.61,476.8
06/13/20221,443.61,443.61,411.71,424.5
06/14/20221,4101,448.91,403.151,440.55
06/15/20221,440.21,446.41,418.851,422.2
06/16/20221,4381,443.751,3921,397.2
06/17/20221,391.051,396.951,367.151,387.3
06/20/20221,390.051,422.351,3821,414.15
06/21/20221,4241,4561,422.751,449.9
06/22/20221,436.051,459.61,4351,437.25
06/23/20221,439.81,4581,4331,452.45
06/24/20221,4581,467.51,428.91,441.1
06/27/20221,468.051,4841,465.151,474.6
06/28/20221,4691,488.251,4531,480.15
06/29/20221,464.71,4771,4571,463.25
06/30/20221,465.051,4821,4551,461.9
07/01/20221,4541,4851,442.351,479.4
07/04/20221,480.251,492.251,4621,488
07/05/20221,498.81,509.951,4721,475.95
07/06/20221,482.21,5001,4701,491.65
07/07/20221,503.051,513.951,495.71,498.7
07/08/20221,5151,516.951,499.951,514.45
07/11/20221,4951,499.91,466.41,473.15
07/12/20221,461.81,468.61,4361,438.6
07/13/20221,4501,4601,438.61,444.45
07/14/20221,4511,452.951,4141,428.85
07/15/20221,4461,4461,410.651,430.35
07/18/20221,4501,493.61,448.051,489.9
07/19/20221,471.551,486.851,470.11,484.15
07/20/20221,501.251,525.81,5001,515.3
07/21/20221,5171,535.451,503.11,532.9
07/22/20221,5341,5401,492.151,506.3
07/25/20221,480.11,517.151,480.11,503.6
07/26/20221,496.651,496.651,4451,451.15
07/27/20221,4511,4731,4451,471.05
07/28/20221,496.41,524.451,489.851,517.4
07/29/20221,532.81,555.71,5281,549.7
08/01/20221,5641,5641,537.91,551.05
08/02/20221,546.551,5471,528.351,543.6
08/03/20221,5491,5701,539.91,566.1
08/04/20221,587.51,603.851,574.951,599.9
08/05/20221,608.41,625.71,602.31,616.65
08/08/20221,6171,6221,5961,619.4
08/10/20221,621.21,621.21,588.11,602.45
08/11/20221,6301,631.351,6161,619.95
08/12/20221,613.31,6141,590.151,594.1
08/16/20221,6091,6091,591.11,596.45
08/17/20221,596.451,6121,5851,606.25
08/18/20221,594.11,598.21,5741,582.95
08/19/20221,585.31,604.91,585.11,597.1
08/22/20221,5861,5991,5741,575.65
08/23/20221,5481,554.51,5331,542.4
08/24/20221,5351,5461,5311,537.5
08/25/20221,5481,548.71,513.751,518.15
08/26/20221,535.151,544.951,517.451,521.55
08/29/20221,468.551,468.551,4501,461.75
08/30/20221,473.11,496.11,4661,492.95
09/01/20221,460.051,468.11,451.051,464.2
09/02/20221,4781,4781,4481,453
09/05/20221,4511,4671,446.351,461.3
09/06/20221,461.31,4701,445.451,455.1
09/07/20221,4401,465.751,438.051,457.65
09/08/20221,4751,481.11,463.61,475.9
09/09/20221,4881,5201,4801,511.65
09/12/20221,525.81,545.91,521.151,536.2
09/13/20221,551.91,5531,541.31,544.95
09/14/20221,4971,498.951,4721,475.4
09/15/20221,4751,475.21,429.051,432.8
09/16/20221,4251,4251,368.351,377.05
09/19/20221,3921,4061,380.61,390.3
09/20/20221,407.951,413.551,385.11,388.55
09/21/20221,379.91,388.81,368.41,377.25
09/22/20221,366.351,383.951,3601,367.95
09/23/20221,367.51,394.81,3621,365.45
09/26/20221,3601,399.451,3551,380.25
09/27/20221,393.451,406.51,3781,393.55
09/28/20221,3791,405.851,3771,394.7
09/29/20221,404.91,409.851,3931,398.65
09/30/20221,388.951,419.31,3761,413.45
10/03/20221,4121,4121,3861,393.75
10/04/20221,419.71,432.251,4141,429.4
10/06/20221,4451,459.81,444.11,455.15
10/07/20221,446.351,457.851,440.151,451.2
10/10/20221,426.351,4651,426.351,462.65
10/11/20221,462.651,479.651,420.11,423.8
10/12/20221,4371,441.11,413.551,428.7
10/13/20221,4311,437.951,4151,419.9
10/14/20221,4851,4941,467.251,474.25
10/17/20221,476.91,4951,475.51,489.95
10/18/20221,5101,510.951,497.251,503.7
10/19/20221,5041,504.951,481.31,485.45
10/20/20221,4751,5041,474.21,500.9
10/21/20221,500.31,5061,491.351,500.5
10/25/20221,528.11,532.91,521.051,526.3
10/27/20221,530.81,534.91,512.51,523.95
10/28/20221,5261,527.951,5071,513.25
10/31/20221,530.251,546.41,530.251,537.65
11/01/20221,553.051,5751,547.11,573
11/02/20221,5721,572.751,5451,553.3
11/03/20221,538.751,543.91,521.651,530.75
11/04/20221,520.451,520.451,501.151,514
11/07/20221,521.41,527.91,491.11,507.45
11/09/20221,5291,5291,501.11,511.2
11/10/20221,4851,5121,4851,501.95
11/11/20221,546.651,573.51,546.651,570.1
11/14/20221,575.151,591.41,568.451,585.3
11/15/20221,577.851,597.851,572.751,594
11/16/20221,597.151,6091,593.51,602.8
11/17/20221,597.21,602.81,582.951,587.4
11/18/20221,591.71,5981,575.51,593.4
11/21/20221,582.11,587.851,564.051,568.2
11/22/20221,5691,5881,5621,585.05
11/23/20221,588.91,5921,579.31,583.15
11/24/20221,5891,6361,584.751,629.8
11/25/20221,631.41,6441,613.81,635.65
11/28/20221,6281,653.51,6201,623.4
11/29/20221,621.21,638.751,615.051,629.05
11/30/20221,619.951,645.751,613.151,634.95
12/01/20221,656.21,672.61,652.31,657.1
12/02/20221,6561,661.81,633.951,637.9
12/05/20221,6381,644.851,623.31,639.75
12/06/20221,6251,6261,607.551,612.9
12/07/20221,6081,623.81,596.71,605.5
12/08/20221,605.51,623.91,598.51,620.15
12/09/20221,6281,6281,561.11,569.3
12/12/20221,5501,565.951,530.051,547.2
12/13/20221,547.21,577.51,541.151,572.15
12/14/20221,5821,588.51,5731,579.4
12/15/20221,569.31,5701,535.251,540.5
12/16/20221,5251,549.51,512.051,522.2
12/19/20221,507.951,516.91,495.051,507.35
12/20/20221,5011,5161,482.451,507.3
12/21/20221,5151,5211,502.351,509.55
12/22/20221,521.51,529.951,511.751,522.05
12/23/20221,508.71,509.91,4931,497.1
12/26/20221,500.51,509.91,496.351,502.4
12/27/20221,509.951,521.451,497.51,514.85
12/28/20221,505.11,524.951,498.51,510.15
12/29/20221,5041,521.31,5011,517.55
12/30/20221,5281,530.41,504.051,508.2