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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,416.6043
CLOSE 1,416.4866

Low

LOW 1,185.3

High

HIGH 1,619.75
DATEOPENHIGHLOWCLOSE
01/02/20231,5141,526.51,504.051,524
01/03/20231,519.851,532.651,515.11,522.55
01/04/20231,5211,5211,491.11,494.8
01/05/20231,505.91,505.91,469.251,475.2
01/06/20231,4701,4751,446.51,448.5
01/09/20231,448.21,489.351,448.21,484.45
01/10/20231,4821,483.91,454.051,469.75
01/11/20231,4701,4941,4641,471.25
01/12/20231,481.951,4851,4551,480.6
01/13/20231,483.51,519.41,4681,503.65
01/16/20231,5101,5281,502.31,525.5
01/17/20231,5271,542.21,5241,539.5
01/18/20231,544.751,551.851,539.61,545.4
01/19/20231,539.91,549.551,526.151,538.9
01/20/20231,5381,5451,5241,525.55
01/23/20231,5351,553.31,528.11,548
01/24/20231,5601,568.81,549.751,551.9
01/25/20231,5471,5561,538.751,543
01/27/20231,5461,550.951,507.41,519.15
01/30/20231,528.81,5441,5201,538.8
01/31/20231,548.91,548.91,5131,533.75
02/01/20231,542.21,555.051,528.051,551.1
02/02/20231,5521,586.951,5521,583.75
02/03/20231,597.51,604.651,5731,599.4
02/06/20231,5981,5981,561.61,569.85
02/07/20231,5691,576.051,555.11,562.4
02/08/20231,565.51,6031,565.51,590.5
02/09/20231,596.21,619.751,586.051,617
02/10/20231,612.951,616.31,596.451,608.55
02/13/20231,5971,5971,5661,567.45
02/14/20231,584.71,5961,578.151,593.25
02/15/20231,5841,5991,5761,597.05
02/16/20231,6001,614.451,597.851,601.8
02/17/20231,5941,5951,575.51,583.8
02/20/20231,584.951,6031,582.51,592.45
02/21/20231,598.71,601.651,5761,579.5
02/22/20231,5631,5751,555.31,561.8
02/23/20231,569.851,569.851,548.151,550.7
02/24/20231,5601,5691,5451,550.65
02/27/20231,5401,5401,5021,509.3
02/28/20231,515.61,5241,481.31,487.55
03/01/20231,492.41,500.851,481.51,496.05
03/02/20231,4851,488.61,467.31,472.15
03/03/20231,486.751,489.81,4731,479.3
03/06/20231,494.551,520.41,493.151,507.45
03/08/20231,490.551,4961,481.11,492.7
03/09/20231,4951,498.351,474.61,480.4
03/10/20231,4601,474.31,457.651,471.55
03/13/20231,464.21,478.31,4281,435.1
03/14/20231,4411,448.351,4111,420
03/15/20231,4381,442.851,416.851,419.65
03/16/20231,417.81,417.81,398.71,404.1
03/17/20231,4301,442.91,411.41,420.7
03/20/20231,419.71,419.71,384.851,403.65
03/21/20231,3991,4051,3901,390.7
03/22/20231,4031,407.251,382.151,389.25
03/23/20231,383.951,383.951,3701,374.55
03/24/20231,3881,398.951,377.51,380.65
03/27/20231,386.251,395.751,374.11,388.95
03/28/20231,392.11,3981,375.851,377.6
03/29/20231,3791,389.91,364.551,383.55
03/31/20231,4041,429.951,393.91,427.95
04/03/20231,4351,4351,405.151,410.85
04/05/20231,4001,427.51,4001,423.55
04/06/20231,4161,428.41,410.351,421.9
04/10/20231,423.951,4341,4151,427.6
04/11/20231,428.91,433.351,3891,406.15
04/12/20231,413.051,431.51,4001,428.3
04/13/20231,409.751,411.051,3831,389.2
04/17/20231,250.31,261.151,185.31,258.3
04/18/20231,269.951,269.951,253.11,259.35
04/19/20231,254.351,254.351,229.41,232.2
04/20/20231,230.71,237.851,221.41,223.4
04/21/20231,228.11,233.251,2201,227.35
04/24/20231,2281,2301,2181,226.3
04/25/20231,225.951,235.51,2151,224.9
04/26/20231,2281,2331,220.551,227.55
04/27/20231,2301,247.81,225.41,246.25
04/28/20231,255.71,2591,244.951,252.75
05/02/20231,254.551,279.751,254.551,277.45
05/03/20231,2661,272.51,262.11,269.15
05/04/20231,268.951,275.81,262.51,273.55
05/05/20231,2791,2791,254.251,259.1
05/08/20231,262.451,270.31,255.21,265.6
05/09/20231,2661,2721,260.71,270.7
05/10/20231,276.41,276.41,259.151,263.25
05/11/20231,270.251,275.91,253.051,256.1
05/12/20231,253.351,2561,239.051,245.2
05/15/20231,249.91,268.91,245.651,258.35
05/16/20231,2651,273.951,262.751,264.3
05/17/20231,260.61,260.951,242.451,246.9
05/18/20231,258.61,259.651,242.451,246
05/19/20231,256.051,273.31,252.81,268.9
05/22/20231,272.951,295.61,270.251,292.8
05/23/20231,299.21,314.151,297.051,300.05
05/24/20231,296.31,3051,291.31,298.65
05/25/20231,294.51,3071,289.251,304.35
05/26/20231,3061,323.451,3061,317.45
05/29/20231,332.71,332.71,309.851,314.4
05/30/20231,3151,326.41,309.151,323.85
05/31/20231,319.851,331.11,314.151,318.3
06/01/20231,322.551,329.51,318.11,319.5
06/02/20231,3091,312.91,296.051,299
06/05/20231,3041,309.451,297.31,304.5
06/06/20231,288.61,288.61,2731,279
06/07/20231,290.51,2941,282.51,288.95
06/08/20231,286.21,2921,281.11,282.8
06/09/20231,282.51,282.51,2641,265.95
06/12/20231,273.51,295.71,2731,291.95
06/13/20231,299.91,306.51,297.051,304.85
06/14/20231,306.351,306.71,293.21,300.4
06/15/20231,293.951,293.951,282.651,286.8
06/16/20231,2871,301.51,281.051,291.65
06/19/20231,2941,299.51,287.051,294
06/20/20231,2941,3051,291.11,303.4
06/21/20231,299.951,303.81,2951,299.35
06/22/20231,289.41,289.41,273.51,281.55
06/23/20231,276.451,279.351,263.351,265
06/26/20231,270.251,2741,262.251,270.35
06/27/20231,2801,2821,274.21,279.15
06/28/20231,2901,296.71,281.41,293.35
06/30/20231,308.21,338.91,304.451,335.5
07/03/20231,3301,3461,328.451,333.7
07/04/20231,344.31,3461,331.41,345.15
07/05/20231,357.851,357.951,3411,347.3
07/06/20231,342.551,347.451,337.151,343.9
07/07/20231,3341,345.81,325.351,330.2
07/10/20231,336.551,341.91,319.31,329.15
07/11/20231,333.451,350.91,3271,348.6
07/12/20231,3511,351.91,3271,333.3
07/13/20231,334.91,376.81,330.851,365.1
07/14/20231,380.651,4301,380.651,425.95
07/17/20231,425.951,458.951,414.31,422.95
07/18/20231,4341,477.951,4291,475.2
07/19/20231,4861,498.81,460.71,474.95
07/20/20231,4711,4711,440.71,449.5
07/21/20231,320.21,3501,3051,331.6
07/24/20231,3411,349.91,334.251,336.6
07/25/20231,3371,342.851,324.251,334.6
07/26/20231,3431,3501,339.41,348.85
07/27/20231,358.61,363.81,347.051,353.15
07/28/20231,353.851,363.851,3361,340.5
07/31/20231,348.751,357.51,333.251,355.7
08/01/20231,3621,3691,3571,365.2
08/02/20231,369.31,371.951,348.451,356.85
08/03/20231,3501,366.551,3491,364.3
08/04/20231,368.91,385.91,3621,378.35
08/07/20231,387.91,3951,3771,393
08/08/20231,392.851,393.551,384.41,390.2
08/09/20231,3841,3961,382.51,394.4
08/10/20231,391.61,395.81,385.61,389.1
08/11/20231,3921,396.851,367.051,371.85
08/14/20231,371.851,3951,365.61,393.55
08/16/20231,410.81,419.951,405.41,418.5
08/17/20231,4201,4201,4061,411.55
08/18/20231,403.71,408.71,386.151,388.8
08/21/20231,389.751,4071,387.151,405.4
08/22/20231,404.71,406.051,396.651,403.75
08/23/20231,4161,416.61,405.651,407.95
08/24/20231,421.51,425.051,414.451,423.6
08/25/20231,4131,422.51,411.41,420.1
08/28/20231,420.11,424.81,411.41,415.65
08/29/20231,4241,424.41,415.31,417.65
08/30/20231,4271,436.651,4241,435.15
08/31/20231,435.151,444.91,428.651,435.45
09/01/20231,430.951,4461,428.21,443.85
09/04/20231,4431,4701,434.71,465.1
09/05/20231,4651,480.051,456.51,478.9
09/06/20231,481.91,482.91,463.31,477.45
09/07/20231,470.61,473.41,462.051,466.2
09/08/20231,463.51,474.751,460.21,469.6
09/11/20231,469.61,478.051,464.51,476.45
09/12/20231,482.51,5041,477.11,501.1
09/13/20231,5051,5051,488.651,498.35
09/14/20231,5051,512.551,499.151,506.95
09/15/20231,5181,518.41,5091,511.6
09/18/20231,504.91,504.91,4881,491.8
09/20/20231,476.21,495.11,476.21,490.25
09/21/20231,486.551,504.551,4761,501.75
09/22/20231,491.91,506.951,485.21,496.15
09/25/20231,489.851,489.851,471.551,474.15
09/26/20231,479.151,479.91,4591,460.65
09/27/20231,4561,469.61,450.051,467
09/28/20231,467.91,472.61,4351,439.45
09/29/20231,432.11,446.81,4161,435.45
10/03/20231,436.051,4371,420.31,434
10/04/20231,4251,449.951,418.21,444.35
10/05/20231,4521,475.651,450.21,463.45
10/06/20231,469.51,484.51,463.31,478.7
10/09/20231,464.91,4911,462.21,475.45
10/10/20231,483.91,4971,469.11,495.15
10/11/20231,4971,518.251,481.451,494.4
10/12/20231,491.91,504.41,4521,465.5
10/13/20231,4051,4381,4001,431.15
10/16/20231,432.11,443.61,4301,434.15
10/17/20231,440.251,453.351,438.051,442.45
10/18/20231,4421,4541,438.351,440.55
10/19/20231,426.11,439.651,426.11,433.65
10/20/20231,4301,438.51,425.251,427.25
10/23/20231,425.61,432.351,405.251,408.65
10/25/20231,3991,402.551,361.31,370.05
10/26/20231,355.051,3741,353.11,359.45
10/27/20231,363.651,3851,363.651,380.35
10/30/20231,380.351,380.351,363.11,377.05
10/31/20231,379.951,381.151,3631,368.4
11/01/20231,373.051,377.451,351.651,354.15
11/02/20231,3701,376.31,361.651,370.15
11/03/20231,380.051,3921,377.751,389.05
11/06/20231,393.91,407.251,390.81,403.3
11/07/20231,4001,405.91,394.851,404.3
11/08/20231,4051,4051,386.451,391
11/09/20231,395.91,397.51,370.051,374.8
11/10/20231,369.951,373.151,3611,368.85
11/12/20231,380.051,389.11,380.051,388.2
11/13/20231,379.851,382.451,370.851,373.55
11/15/20231,3991,4141,3931,410.5
11/16/20231,416.11,453.41,410.61,444.9
11/17/20231,441.051,4511,435.051,437.55
11/20/20231,4421,4521,433.651,436.6
11/21/20231,4421,4501,436.751,439
11/22/20231,436.21,458.951,436.21,457.8
11/23/20231,467.91,467.91,447.71,449.25
11/24/20231,445.551,452.651,433.851,437.4
11/28/20231,4441,4451,427.051,442.7
11/29/20231,451.11,460.71,449.81,459.6
11/30/20231,453.251,460.651,449.551,455.15
12/01/20231,459.91,459.91,446.151,452.3
12/04/20231,460.451,471.91,449.31,464.35
12/05/20231,465.81,466.91,4421,453.95
12/06/20231,456.751,4771,451.051,474.3
12/07/20231,472.851,472.851,461.81,465.9
12/08/20231,470.41,494.71,466.251,491.15
12/11/20231,4901,4981,4821,488.5
12/12/20231,477.51,4901,467.651,476.05
12/13/20231,4761,476.051,433.151,449
12/14/20231,463.41,5111,461.351,501.45
12/15/20231,523.051,588.551,5211,578.4
12/18/20231,567.951,5931,560.31,564.35
12/19/20231,570.11,573.951,543.251,558.3
12/20/20231,565.051,583.51,5301,536.4
12/21/20231,521.251,546.651,521.251,536
12/22/20231,534.951,5661,5231,562.9
12/26/20231,5351,5481,5231,543.95
12/27/20231,5441,5701,5441,567.1
12/28/20231,568.951,568.951,5551,562.65
12/29/20231,541.051,559.451,5401,542.9