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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,598.619
CLOSE 1,598.4808

Low

LOW 1,307

High

HIGH 1,982.8
DATEOPENHIGHLOWCLOSE
01/01/20251,8741,892.951,8741,882.5
01/02/20251,8871,962.651,885.31,957.85
01/03/20251,952.951,952.951,9221,938.75
01/06/20251,9521,9731,9281,937.85
01/07/20251,9451,958.551,923.651,930.85
01/08/20251,9301,938.61,888.751,933.15
01/09/20251,934.051,951.851,910.551,917.3
01/10/20251,9371,977.81,932.251,966.95
01/13/20251,9561,982.81,9491,962.2
01/14/20251,968.851,971.81,931.11,940.05
01/15/20251,9471,958.051,937.11,949.65
01/16/20251,965.951,966.951,916.851,928.45
01/17/20251,8511,8581,8121,815.45
01/20/20251,822.951,827.951,793.151,813.3
01/21/20251,819.051,831.651,793.051,800.7
01/22/20251,807.41,865.81,805.151,856.45
01/23/20251,8581,879.551,852.71,865.45
01/24/20251,865.51,894.91,864.251,875.45
01/27/20251,848.751,8631,8121,822
01/28/20251,8301,863.51,824.91,829.75
01/29/20251,8451,888.651,840.51,881.25
01/30/20251,873.151,887.21,8441,859.95
01/31/20251,8711,897.451,8711,879.8
02/01/20251,880.31,890.61,8461,851.35
02/03/20251,8361,876.551,832.41,863.3
02/04/20251,8891,911.21,8751,898.8
02/05/20251,9061,919.71,894.31,897.05
02/06/20251,9171,9241,9001,915.65
02/07/20251,919.31,923.71,889.451,903.65
02/10/20251,9051,9051,878.61,880.3
02/11/20251,883.11,9031,8701,875.65
02/12/20251,8851,894.61,8471,863.15
02/13/20251,868.51,873.51,835.651,843.25
02/14/20251,8541,859.31,828.351,856.4
02/17/20251,838.551,852.751,822.151,842.3
02/18/20251,842.31,861.651,837.61,851.95
02/19/20251,847.41,849.21,805.91,810.8
02/20/20251,805.551,8311,805.551,825.15
02/21/20251,821.81,829.851,806.21,815
02/24/20251,800.051,8081,750.251,764.1
02/25/20251,745.151,778.451,745.151,767.7
02/27/20251,755.21,775.851,751.11,764.3
02/28/20251,755.051,755.11,682.451,687.7
03/03/20251,692.31,728.61,692.31,708.6
03/04/20251,6951,6991,6701,688.3
03/05/20251,692.451,732.951,692.451,711.5
03/06/20251,7151,722.31,691.11,715.85
03/07/20251,703.11,7051,675.51,686
03/10/20251,6861,7191,676.21,701.45
03/11/20251,6801,6801,637.051,661.6
03/12/20251,636.91,636.91,563.81,590.85
03/13/20251,599.251,606.051,570.31,579.85
03/17/20251,545.151,5941,545.151,590.05
03/18/20251,597.651,612.91,582.351,609.35
03/19/20251,6031,6031,572.81,586.55
03/20/20251,5921,631.91,5921,615.55
03/21/20251,577.951,603.91,563.651,592.55
03/24/20251,597.951,607.11,572.71,592.75
03/25/20251,6051,636.151,6051,628.45
03/26/20251,6261,637.751,5951,599.45
03/27/20251,595.551,619.951,5861,603.55
03/28/20251,5901,598.451,5601,570.65
04/01/20251,539.251,547.41,517.851,526.5
04/02/20251,535.21,555.651,535.21,550.15
04/03/20251,534.651,534.651,485.051,496.5
04/04/20251,460.51,4721,4481,451.65
04/07/20251,3521,405.91,3071,396.75
04/08/20251,4311,456.51,4151,428.8
04/09/20251,405.051,409.451,381.91,403.7
04/11/20251,411.251,438.81,397.051,409.45
04/15/20251,445.61,447.71,4091,426
04/16/20251,4251,427.51,396.81,413.1
04/17/20251,3981,429.81,378.31,419.5
04/21/20251,4101,471.81,4101,451
04/22/20251,4401,4401,419.31,422.8
04/23/20251,4461,487.81,439.61,474.9
04/24/20251,469.91,482.91,461.51,471.4
04/25/20251,475.51,501.71,463.51,480.2
04/28/20251,480.21,489.61,465.31,482.1
04/29/20251,4821,509.81,474.11,497.5
04/30/20251,496.81,508.81,482.61,500.1
05/02/20251,499.71,523.21,496.21,506.8
05/05/20251,5151,5231,502.81,508.6
05/06/20251,5061,515.61,499.11,511.5
05/07/20251,5001,518.81,496.61,508.3
05/08/20251,5081,516.51,501.21,511.4
05/09/20251,500.71,511.41,494.11,507.6
05/12/20251,5371,6321,5321,626.9
05/13/20251,6091,612.21,564.61,568.6
05/14/20251,5741,5951,569.51,592.4
05/15/20251,589.81,618.61,5711,613
05/16/20251,612.61,612.61,581.51,589.9
05/19/20251,576.51,5851,555.71,559.8
05/20/20251,5701,583.51,5581,560.6
05/21/20251,567.91,5711,552.11,568.5
05/22/20251,555.51,560.81,5401,547.5
05/23/20251,5501,587.21,5501,564.8
05/26/20251,566.61,583.81,562.71,580.5
05/27/20251,579.91,582.91,556.41,570.1
05/28/20251,5811,587.71,5701,571.8
05/29/20251,5891,608.91,576.61,585.6
05/30/20251,5711,5721,555.11,562.7
06/02/20251,5601,5601,5391,553.8
06/03/20251,5591,567.31,535.61,543
06/04/20251,5431,557.31,541.41,551.2
06/05/20251,547.91,567.71,541.61,554.3
06/06/20251,554.71,568.91,543.11,563.8
06/09/20251,5781,5881,5711,572.9
06/10/20251,5841,607.51,577.51,596
06/11/20251,590.11,634.61,590.11,631.1
06/12/20251,6171,6281,598.11,608.6
06/13/20251,5761,6091,570.21,602
06/16/20251,6001,634.81,597.11,623.8
06/17/20251,620.71,647.41,615.61,639.9
06/18/20251,6211,644.71,6211,632.9
06/19/20251,623.91,6301,611.51,618.4
06/20/20251,6191,630.71,608.91,622.9
06/23/20251,6011,6011,575.41,584
06/24/20251,6011,6091,576.61,581.6
06/25/20251,5901,619.91,585.11,614.9
06/26/20251,608.81,6241,606.61,616
06/27/20251,6191,629.61,602.41,608
06/30/20251,6151,6151,594.11,601.8
07/01/20251,6091,617.71,600.51,606.8
07/02/20251,6181,6491,603.41,610.5
07/03/20251,618.51,632.41,6151,618.7
07/04/20251,6251,643.41,612.31,640.7
07/07/20251,6401,6441,6231,627
07/08/20251,6281,646.21,621.51,638.7
07/09/20251,637.81,6381,623.61,633.7
07/10/20251,638.91,638.91,607.11,615.8
07/11/20251,579.11,607.11,5631,594.9
07/14/20251,591.81,591.81,559.81,570.3
07/15/20251,565.11,603.61,5641,585.6
07/16/20251,5791,6121,578.51,607.9
07/17/20251,5981,6101,580.11,583.5
07/18/20251,592.11,599.31,5801,586.1
07/21/20251,5801,5891,566.81,584.3
07/22/20251,5651,585.81,5651,570.9
07/23/20251,576.31,591.91,5501,574.5
07/24/20251,5801,5821,548.21,552.5
07/25/20251,543.41,549.51,511.31,515.7
07/28/20251,513.91,519.31,482.51,516
07/29/20251,512.91,517.21,496.11,513.7
07/30/20251,519.91,521.71,5061,519
07/31/20251,509.71,527.11,4971,509
08/01/20251,493.91,498.71,465.51,469.6
08/04/20251,461.51,482.81,4511,480.5
08/05/20251,478.71,478.71,4551,460.3
08/06/20251,4521,456.11,430.31,436.7
08/07/20251,4301,4421,414.21,436.9
08/08/20251,4251,433.21,417.11,423.1
08/11/20251,419.91,433.41,4141,428.2
08/12/20251,428.21,4411,4211,424.1
08/13/20251,4251,4341,422.41,426.6
08/14/20251,426.21,4701,426.21,447.7
08/18/20251,464.71,464.71,429.61,435.8
08/19/20251,432.71,449.41,432.71,440
08/20/20251,440.71,4991,440.71,496.2
08/21/20251,5081,5081,484.31,496.4
08/22/20251,498.11,504.31,486.11,487.5
08/25/20251,506.71,5391,506.71,532.1
08/26/20251,5231,538.41,518.61,529.6
08/28/20251,529.61,529.61,4981,500.1
08/29/20251,501.91,501.91,467.71,469.6
09/01/20251,476.71,503.41,476.21,499.4
09/02/20251,499.41,512.81,486.31,498.7
09/03/20251,5001,501.91,4731,479.1
09/04/20251,4841,4841,460.11,463
09/05/20251,4701,472.71,4331,444.6
09/08/20251,4511,4581,428.31,432.9
09/09/20251,4811,507.21,472.51,504.3
09/10/20251,510.11,534.91,509.31,532.6
09/11/20251,523.91,527.51,506.51,509.7
09/12/20251,5371,542.91,521.11,525.6
09/15/20251,525.61,527.51,501.21,508.4
09/16/20251,508.41,5141,503.51,511.3
09/17/20251,516.91,526.71,5141,522.4
09/18/20251,5501,5551,538.51,540.6
09/19/20251,544.61,551.31,520.11,540.2
09/22/20251,482.71,514.71,4821,499.5
09/23/20251,4931,5131,4931,497.5
09/24/20251,487.21,496.71,482.71,494.6
09/25/20251,4891,502.71,476.51,484.8
09/26/20251,4751,478.71,441.21,448.9
09/29/20251,4601,4651,436.51,441.8
09/30/20251,4431,452.21,438.11,441.8
10/01/20251,4461,449.51,427.41,445.8
10/03/20251,4391,448.31,433.21,446.6
10/06/20251,446.61,478.81,442.31,476
10/07/20251,477.71,482.91,4541,458.5
10/08/20251,4571,4981,4551,495
10/09/20251,5021,5141,4871,509.3
10/10/20251,5101,521.71,498.81,514.9
10/13/20251,4971,504.71,483.41,493.2
10/14/20251,4991,514.41,486.51,489.9
10/15/20251,483.91,488.61,467.51,474.4
10/16/20251,473.91,474.51,460.51,471.5
10/17/20251,454.91,458.41,4341,441.1
10/20/20251,453.71,4671,4501,460.9
10/21/20251,4781,4861,4701,472.4
10/23/20251,5101,5461,5061,528.5
10/24/20251,539.51,5431,5181,525.4
10/27/20251,5101,515.31,498.11,504.5
10/28/20251,499.71,506.51,490.51,500.2
10/29/20251,500.21,520.21,496.91,510.4
10/30/20251,5071,508.21,489.11,493.8
10/31/20251,4901,497.11,480.71,482.3
11/03/20251,482.31,491.41,474.21,485.5
11/04/20251,479.71,481.91,462.91,467.9
11/06/20251,478.61,4831,461.91,466.7
11/07/20251,4701,480.91,449.11,476.8
11/10/20251,490.11,5201,4901,513.5
11/11/20251,5251,533.41,511.11,530.3
11/12/20251,5401,559.21,538.11,551.7
11/13/20251,557.11,557.51,530.31,541.8
11/14/20251,5201,5301,488.81,502.8
11/17/20251,4961,510.21,492.51,507.6
11/18/20251,5061,5061,483.21,486.4
11/19/20251,490.51,5431,490.51,541.1
11/21/20251,5311,551.51,526.31,545
11/24/20251,563.61,5851,5411,548
11/25/20251,5491,550.61,525.91,530.6
11/26/20251,532.11,560.31,532.11,557.9
11/27/20251,5641,574.31,552.21,566.4
11/28/20251,5651,568.41,5571,560.1
12/01/20251,562.51,5741,5561,564
12/02/20251,5671,579.91,556.11,561
12/03/20251,555.11,5861,554.11,578.7
12/04/20251,5681,5991,5681,597.6
12/05/20251,6101,631.81,6001,616.2
12/08/20251,617.11,6301,600.21,610.8
12/09/20251,601.21,606.91,582.41,599
12/10/20251,6081,6081,582.81,584.8
12/11/20251,5981,607.41,580.51,598
12/12/20251,601.41,601.81,582.61,598.2
12/15/20251,5851,610.81,5851,606.8
12/16/20251,6001,6031,585.61,592.9
12/17/20251,587.21,606.91,5861,602
12/18/20251,610.51,6301,606.71,626.8
12/19/20251,6501,654.91,629.81,638.7
12/22/20251,6641,693.21,6641,689.6
12/23/20251,6791,6791,656.41,668.3
12/24/20251,6611,667.61,652.51,663.4
12/26/20251,663.41,668.81,651.71,656.1
12/29/20251,6581,673.11,637.11,644.7
12/30/20251,6471,647.91,616.81,621.6
12/31/20251,6211,628.61,609.21,615.4