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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,703.7921
CLOSE 1,704.0159

Low

LOW 1,358.35

High

HIGH 2,006.45
DATEOPENHIGHLOWCLOSE
01/01/20241,5391,5571,535.251,551.35
01/02/20241,5461,549.151,5231,534.4
01/03/20241,519.951,519.951,4881,490
01/04/20241,504.951,519.751,492.91,512.7
01/05/20241,506.751,539.71,506.251,532.55
01/08/20241,528.951,5361,513.251,522.8
01/09/20241,541.91,5531,525.851,529.3
01/10/20241,524.951,535.451,5051,519.9
01/11/20241,524.91,5251,486.61,494.2
01/12/20241,5621,6181,555.41,612.75
01/15/20241,644.951,664.951,6361,652.1
01/16/20241,644.81,648.51,6251,631.55
01/17/20241,620.251,647.51,620.251,640.2
01/18/20241,642.651,6491,628.251,642.6
01/19/20241,651.61,665.51,644.151,659.2
01/20/20241,665.551,669.251,6451,648.85
01/23/20241,650.11,674.71,637.71,642.15
01/24/20241,659.91,6801,6451,675.4
01/25/20241,672.951,680.551,6581,669.1
01/29/20241,665.151,679.351,647.61,656.6
01/30/20241,662.451,6901,648.251,651.45
01/31/20241,648.251,667.251,638.11,660.9
02/01/20241,659.551,6771,650.351,657.05
02/02/20241,666.051,718.51,6651,693.35
02/05/20241,694.751,700.751,681.851,687.2
02/06/20241,686.751,7331,673.951,729.45
02/07/20241,7291,7291,686.851,693.75
02/08/20241,6981,706.351,682.81,692.1
02/09/20241,684.71,692.91,659.81,669.35
02/12/20241,670.351,692.951,670.351,680.1
02/13/20241,6831,689.11,663.51,684.55
02/14/20241,660.21,669.451,635.51,666.2
02/15/20241,6771,687.751,661.61,676.35
02/16/20241,6891,7091,687.951,701.65
02/19/20241,7051,711.51,687.71,699.75
02/20/20241,6851,694.251,668.751,685.25
02/21/20241,6741,6741,645.31,655.55
02/22/20241,6651,684.61,644.41,681.35
02/23/20241,6971,698.451,671.91,676.85
02/26/20241,674.951,674.951,6451,660.15
02/27/20241,6611,671.11,652.81,663.6
02/28/20241,6701,687.81,662.051,671.25
02/29/20241,6651,682.251,653.31,673.9
03/01/20241,6691,671.951,6511,654.7
03/02/20241,658.851,6651,654.051,656.3
03/04/20241,657.851,664.451,633.651,637.2
03/05/20241,6341,637.351,6021,606.5
03/06/20241,602.81,620.151,5761,617.55
03/07/20241,616.61,628.451,604.21,616.45
03/11/20241,608.151,613.81,5881,600.6
03/12/20241,6001,6251,597.651,612.95
03/13/20241,612.91,624.51,598.551,611.4
03/14/20241,614.41,657.751,6081,653.3
03/15/20241,641.11,645.81,618.351,634
03/18/20241,6301,632.651,598.851,602.65
03/19/20241,592.351,5991,5581,561.45
03/20/20241,5631,574.951,552.351,554.95
03/21/20241,5641,576.951,543.41,554.7
03/22/20241,5211,528.91,498.21,508.85
03/26/20241,4921,507.451,487.91,492.65
03/27/20241,4961,4991,481.551,483.85
03/28/20241,487.151,511.81,487.151,498.05
04/01/20241,5251,529.951,492.81,495.45
04/02/20241,484.851,493.151,480.851,482.85
04/03/20241,4791,495.11,4751,480.65
04/04/20241,490.551,495.651,4681,486.7
04/05/20241,480.051,486.71,476.051,479.1
04/08/20241,4831,490.951,474.11,476.7
04/09/20241,4901,513.81,487.31,494.85
04/10/20241,500.351,509.851,484.551,506.8
04/12/20241,5041,506.81,479.51,484.75
04/15/20241,4801,491.951,461.051,468.15
04/16/20241,4511,455.151,413.051,414.45
04/18/20241,421.11,444.71,407.51,419.25
04/19/20241,3851,426.851,378.751,411.25
04/22/20241,419.91,436.851,413.051,432.75
04/23/20241,4431,446.851,4331,442.4
04/24/20241,444.31,444.31,427.051,430.75
04/25/20241,4201,444.91,4201,438.45
04/26/20241,439.71,445.41,4271,430.25
04/29/20241,429.951,439.81,428.251,434.75
04/30/20241,434.71,436.551,417.551,420.55
05/02/20241,4131,4241,411.851,414.45
05/03/20241,422.11,424.81,403.21,416.3
05/06/20241,4201,445.71,417.11,425.9
05/07/20241,424.951,443.351,415.61,440.95
05/08/20241,435.251,439.751,425.61,427.3
05/09/20241,427.551,449.951,424.851,439.55
05/10/20241,435.051,435.951,4131,424.9
05/13/20241,4251,4251,411.21,423.45
05/14/20241,426.41,433.751,418.051,424.7
05/15/20241,4261,431.81,418.551,419.95
05/16/20241,433.951,455.751,4271,453.35
05/17/20241,4571,4571,439.251,444.3
05/18/20241,4451,4501,4421,443.65
05/21/20241,4301,444.71,428.41,434.15
05/22/20241,428.751,459.951,4281,454.8
05/23/20241,454.71,478.151,4501,472.4
05/24/20241,468.251,475.51,4601,465.1
05/27/20241,471.851,479.61,460.251,471.35
05/28/20241,475.51,4761,460.31,467.05
05/29/20241,465.41,465.51,4501,450.95
05/30/20241,442.81,449.851,421.551,427.45
05/31/20241,409.81,436.751,4001,406.9
06/03/20241,4401,4401,4041,405.9
06/04/20241,4091,4151,358.351,393.65
06/05/20241,400.151,4381,400.151,430.1
06/06/20241,444.951,474.31,437.51,472.25
06/07/20241,4811,539.71,477.251,533.6
06/10/20241,525.31,529.81,497.31,499.75
06/11/20241,500.051,506.451,493.951,495.75
06/12/20241,5071,508.751,482.751,485.2
06/13/20241,4951,5051,489.351,493.95
06/14/20241,503.71,503.71,486.051,488.9
06/18/20241,4971,5071,495.41,498.2
06/19/20241,5051,515.651,496.71,511.35
06/20/20241,516.31,517.51,499.11,515.4
06/21/20241,5451,557.751,523.71,532.7
06/24/20241,524.551,529.11,515.41,527.15
06/25/20241,5261,543.91,520.351,541.95
06/26/20241,5411,548.851,5351,540.7
06/27/20241,538.451,578.41,532.051,573.35
06/28/20241,572.551,588.51,564.251,566.75
07/01/20241,559.51,599.91,559.51,590.8
07/02/20241,596.21,633.81,586.51,621.05
07/03/20241,6251,6361,6061,627.4
07/04/20241,628.21,6601,6281,650.65
07/05/20241,651.451,665.851,633.351,647.45
07/08/20241,643.11,6661,6401,661.65
07/09/20241,659.91,666.751,6511,657.15
07/10/20241,6571,6741,637.551,648.25
07/11/20241,6561,6651,642.051,652.7
07/12/20241,6801,719.751,666.651,711.75
07/15/20241,726.21,7281,702.651,708.25
07/16/20241,718.61,737.91,7001,726.5
07/18/20241,7191,765.41,7191,758.05
07/19/20241,8441,8441,786.451,792.95
07/22/20241,800.151,8231,792.951,810.85
07/23/20241,8101,839.951,783.251,836.9
07/24/20241,837.51,842.351,819.61,833.95
07/25/20241,8201,830.91,8121,824.85
07/26/20241,825.351,8831,825.351,878.9
07/29/20241,893.61,9031,8641,871.1
07/30/20241,871.11,879.951,8601,877.15
07/31/20241,8771,885.151,865.051,868.25
08/01/20241,856.11,867.91,845.11,852.6
08/02/20241,8431,859.51,816.151,821.2
08/05/20241,784.951,797.51,718.551,751.9
08/06/20241,760.21,796.951,744.851,751.1
08/07/20241,7961,797.91,762.11,791.65
08/08/20241,779.951,779.951,727.11,743.15
08/09/20241,771.251,780.751,7561,770.75
08/12/20241,773.051,803.51,768.11,797.4
08/13/20241,8101,8101,789.051,797.45
08/14/20241,8021,8251,797.451,823.25
08/16/20241,8501,861.851,829.51,858.95
08/19/20241,8601,867.551,849.21,864.8
08/20/20241,8801,885.71,868.21,872.2
08/21/20241,875.11,8791,867.11,872.7
08/22/20241,8841,893.651,869.71,880.25
08/23/20241,878.21,882.61,8571,862.1
08/26/20241,8701,888.751,8641,876.15
08/27/20241,876.151,902.751,873.91,900.1
08/28/20241,906.91,9511,897.41,939.1
08/29/20241,9331,950.51,920.91,933.35
08/30/20241,9381,9501,9281,943.7
09/02/20241,943.351,975.751,942.81,964.5
09/03/20241,9671,9671,936.451,941.25
09/04/20241,921.11,927.21,900.051,922.45
09/05/20241,926.251,9401,909.61,933.15
09/06/20241,9221,936.51,896.851,901.85
09/09/20241,8901,920.851,8891,894.65
09/10/20241,904.91,9351,8961,912.3
09/11/20241,914.71,9261,9051,910.15
09/12/20241,9251,956.41,910.81,950.45
09/13/20241,950.451,958.61,935.651,944.1
09/16/20241,945.751,9521,933.051,950.25
09/17/20241,947.751,958.451,942.151,952.55
09/18/20241,938.751,938.751,881.31,892.15
09/19/20241,910.61,924.91,878.81,894.2
09/20/20241,9051,9151,867.41,905.75
09/23/20241,9091,918.91,878.451,896.45
09/24/20241,8881,910.91,871.41,898.6
09/25/20241,886.351,901.61,876.81,895.3
09/26/20241,897.81,917.951,8931,900.25
09/27/20241,932.11,974.61,903.31,906.75
09/30/20241,8801,901.251,870.51,875.6
10/01/20241,8751,908.951,8751,904.35
10/03/20241,889.51,911.851,8811,893.4
10/04/20241,889.551,954.11,8861,918.15
10/07/20241,923.21,9421,916.051,934.3
10/08/20241,937.91,957.951,906.351,948.55
10/09/20241,952.551,9771,945.11,952.75
10/10/20241,957.91,9641,914.11,919
10/11/20241,9181,9471,910.11,935.1
10/14/20241,932.151,969.51,931.11,958.9
10/15/20241,9601,991.451,951.751,959.3
10/16/20241,9551,959.551,916.351,920.1
10/17/20241,935.21,9781,930.151,968.1
10/18/20241,893.81,936.851,869.251,879.6
10/21/20241,891.11,898.81,8381,852.75
10/22/20241,858.21,877.81,846.951,851.6
10/23/20241,845.251,8861,8441,873.4
10/24/20241,861.41,8841,8601,863.35
10/25/20241,863.451,876.351,846.41,862.05
10/28/20241,859.71,881.91,8571,865.35
10/29/20241,8461,851.61,8291,839.3
10/30/20241,8321,8391,796.351,802.1
10/31/20241,787.91,787.91,746.51,757.25
11/04/20241,724.51,7671,7181,763.65
11/05/20241,7601,768.451,7451,754.2
11/06/20241,7641,827.21,762.651,823.7
11/07/20241,812.951,825.71,7871,803.05
11/08/20241,8181,840.61,813.151,829.95
11/11/20241,8291,8681,822.551,860.1
11/12/20241,871.11,8811,8611,868.8
11/13/20241,861.11,873.21,856.31,868.4
11/14/20241,865.61,8761,8561,864.55
11/18/20241,849.21,849.21,7951,811.45
11/19/20241,825.51,859.71,820.551,824.75
11/21/20241,8421,8671,820.61,834.05
11/22/20241,854.11,914.051,8341,902.25
11/25/20241,9161,919.31,8821,889.7
11/26/20241,904.951,938.61,897.31,924.15
11/27/20241,930.11,941.41,911.751,924.5
11/28/20241,914.91,914.91,851.651,856.65
11/29/20241,851.11,8771,8451,857.85
12/02/20241,8591,882.81,835.21,879.8
12/03/20241,8871,899.751,871.151,892.1
12/04/20241,8841,913.951,8751,889.25
12/05/20241,9001,949.91,888.951,934.85
12/06/20241,932.81,937.951,912.41,922.4
12/09/20241,924.21,930.21,897.21,923.65
12/10/20241,9391,965.61,9321,948.55
12/11/20241,9551,9781,9521,974.15
12/12/20241,975.21,998.81,970.551,987
12/13/20241,969.752,006.451,953.81,999.7
12/16/20241,995.451,999.61,977.61,980.05
12/17/20241,9681,9821,9581,976.6
12/18/20241,966.81,984.951,961.61,979.15
12/19/20241,9341,959.751,9201,946.2
12/20/20241,975.151,979.951,911.251,922.15
12/23/20241,930.051,9401,9091,924.3
12/24/20241,927.051,9421,8401,909.05
12/26/20241,909.051,919.751,902.31,907.4
12/27/20241,909.41,924.151,903.91,916.75
12/30/20241,915.71,9161,886.51,906
12/31/20241,892.31,8971,845.051,880