Infosys Limited (500209.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | - | - | - | - | - | - |
| 03 Oct 2024 | 1,886.15 | 1,911.95 | 1,881.10 | 1,893.10 | 1,893.10 | 185,365 |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 1,876.00 | 1,909.00 | 1,875.00 | 1,904.15 | 1,904.15 | 283,922 |
| 30 Sept 2024 | 1,884.95 | 1,900.00 | 1,870.00 | 1,876.00 | 1,876.00 | 110,696 |
| 27 Sept 2024 | 1,930.00 | 1,974.65 | 1,903.30 | 1,907.20 | 1,907.20 | 262,993 |
| 26 Sept 2024 | 1,890.35 | 1,917.35 | 1,890.35 | 1,899.35 | 1,899.35 | 129,294 |
| 25 Sept 2024 | 1,893.45 | 1,901.00 | 1,877.40 | 1,896.00 | 1,896.00 | 68,854 |
| 24 Sept 2024 | 1,885.00 | 1,910.00 | 1,871.05 | 1,897.80 | 1,897.80 | 114,447 |
| 23 Sept 2024 | 1,908.55 | 1,918.00 | 1,879.00 | 1,897.00 | 1,897.00 | 173,160 |
| 20 Sept 2024 | 1,911.25 | 1,915.00 | 1,866.95 | 1,906.10 | 1,906.10 | 898,237 |
| 19 Sept 2024 | 1,918.50 | 1,924.20 | 1,878.25 | 1,894.15 | 1,894.15 | 260,296 |
| 18 Sept 2024 | 1,940.00 | 1,940.00 | 1,882.00 | 1,892.35 | 1,892.35 | 269,091 |
| 17 Sept 2024 | 1,949.75 | 1,958.20 | 1,942.45 | 1,952.65 | 1,952.65 | 70,650 |
| 16 Sept 2024 | 1,940.25 | 1,952.00 | 1,932.45 | 1,949.75 | 1,949.75 | 123,161 |
| 13 Sept 2024 | 1,950.35 | 1,958.70 | 1,935.45 | 1,944.30 | 1,944.30 | 300,090 |
| 12 Sept 2024 | 1,921.25 | 1,956.00 | 1,910.80 | 1,950.35 | 1,950.35 | 211,482 |
| 11 Sept 2024 | 1,913.00 | 1,926.00 | 1,904.85 | 1,910.80 | 1,910.80 | 165,928 |
| 10 Sept 2024 | 1,905.00 | 1,935.00 | 1,896.60 | 1,912.90 | 1,912.90 | 162,880 |
| 09 Sept 2024 | 1,885.05 | 1,920.50 | 1,885.05 | 1,894.70 | 1,894.70 | 221,300 |
| 06 Sept 2024 | 1,931.15 | 1,935.90 | 1,896.70 | 1,902.20 | 1,902.20 | 274,994 |
| 05 Sept 2024 | 1,923.15 | 1,938.90 | 1,910.05 | 1,933.00 | 1,933.00 | 94,075 |
| 04 Sept 2024 | 1,907.60 | 1,928.20 | 1,900.75 | 1,922.05 | 1,922.05 | 105,955 |
| 03 Sept 2024 | 1,964.90 | 1,965.00 | 1,936.00 | 1,940.20 | 1,940.20 | 103,637 |
| 30 Aug 2024 | 1,943.90 | 1,950.00 | 1,928.15 | 1,943.30 | 1,943.30 | 219,394 |
| 29 Aug 2024 | 1,935.00 | 1,950.00 | 1,920.60 | 1,932.40 | 1,932.40 | 171,353 |
| 28 Aug 2024 | 1,904.50 | 1,950.20 | 1,896.90 | 1,939.20 | 1,939.20 | 336,061 |
| 27 Aug 2024 | 1,881.70 | 1,902.00 | 1,874.00 | 1,900.15 | 1,900.15 | 130,940 |
| 26 Aug 2024 | 1,870.00 | 1,888.35 | 1,866.75 | 1,875.95 | 1,875.95 | 120,624 |
| 23 Aug 2024 | 1,878.95 | 1,880.25 | 1,856.55 | 1,862.35 | 1,862.35 | 322,603 |
| 22 Aug 2024 | 1,882.35 | 1,893.30 | 1,869.90 | 1,879.95 | 1,879.95 | 81,706 |
| 21 Aug 2024 | 1,874.00 | 1,879.95 | 1,866.65 | 1,872.25 | 1,872.25 | 86,735 |
| 20 Aug 2024 | 1,880.05 | 1,885.70 | 1,868.35 | 1,873.50 | 1,873.50 | 70,074 |
| 19 Aug 2024 | 1,859.35 | 1,866.85 | 1,849.45 | 1,864.10 | 1,864.10 | 105,146 |
| 16 Aug 2024 | 1,847.25 | 1,861.80 | 1,830.65 | 1,859.35 | 1,859.35 | 321,175 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 1,797.35 | 1,825.00 | 1,797.35 | 1,822.65 | 1,822.65 | 506,152 |
| 13 Aug 2024 | 1,806.35 | 1,807.40 | 1,789.55 | 1,796.80 | 1,796.80 | 149,499 |
| 12 Aug 2024 | 1,765.05 | 1,803.00 | 1,765.05 | 1,797.55 | 1,797.55 | 140,719 |
| 09 Aug 2024 | 1,774.65 | 1,779.90 | 1,756.55 | 1,770.85 | 1,770.85 | 273,636 |
| 08 Aug 2024 | 1,784.35 | 1,784.35 | 1,727.45 | 1,741.10 | 1,741.10 | 212,394 |
| 07 Aug 2024 | 1,789.95 | 1,797.00 | 1,762.05 | 1,792.00 | 1,792.00 | 54,563 |
| 06 Aug 2024 | 1,751.45 | 1,796.65 | 1,745.00 | 1,750.65 | 1,750.65 | 111,439 |
| 05 Aug 2024 | 1,761.00 | 1,797.60 | 1,718.40 | 1,751.40 | 1,751.40 | 580,128 |
| 02 Aug 2024 | 1,843.95 | 1,860.00 | 1,816.20 | 1,821.40 | 1,821.40 | 577,170 |
| 01 Aug 2024 | 1,845.40 | 1,867.55 | 1,845.40 | 1,852.30 | 1,852.30 | 198,684 |
| 31 July 2024 | 1,874.35 | 1,884.00 | 1,865.50 | 1,868.05 | 1,868.05 | 50,275 |
| 30 July 2024 | 1,867.25 | 1,879.90 | 1,860.00 | 1,877.00 | 1,877.00 | 129,390 |
| 29 July 2024 | 1,885.05 | 1,903.00 | 1,864.15 | 1,872.30 | 1,872.30 | 82,954 |
| 26 July 2024 | 1,824.50 | 1,883.00 | 1,824.50 | 1,878.75 | 1,878.75 | 756,974 |
| 25 July 2024 | 1,821.65 | 1,830.60 | 1,813.75 | 1,825.35 | 1,825.35 | 93,576 |
| 24 July 2024 | 1,828.90 | 1,840.55 | 1,820.20 | 1,830.20 | 1,830.20 | 355,661 |
| 23 July 2024 | 1,808.00 | 1,839.75 | 1,783.00 | 1,836.95 | 1,836.95 | 186,623 |
| 22 July 2024 | 1,800.00 | 1,823.15 | 1,793.75 | 1,810.55 | 1,810.55 | 175,147 |
| 19 July 2024 | 1,842.05 | 1,843.00 | 1,786.00 | 1,792.85 | 1,792.85 | 1,647,829 |
| 18 July 2024 | 1,724.95 | 1,764.95 | 1,720.75 | 1,759.15 | 1,759.15 | 286,775 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 1,713.20 | 1,737.50 | 1,699.30 | 1,725.80 | 1,725.80 | 265,172 |
| 15 July 2024 | 1,715.30 | 1,728.10 | 1,702.25 | 1,707.20 | 1,707.20 | 319,131 |
| 12 July 2024 | 1,675.05 | 1,719.00 | 1,666.85 | 1,712.00 | 1,712.00 | 1,025,252 |
| 11 July 2024 | 1,655.00 | 1,665.00 | 1,642.25 | 1,653.05 | 1,653.05 | 178,432 |
| 10 July 2024 | 1,657.50 | 1,674.00 | 1,637.55 | 1,647.70 | 1,647.70 | 255,972 |
| 09 July 2024 | 1,659.00 | 1,666.00 | 1,650.40 | 1,657.25 | 1,657.25 | 173,026 |
| 08 July 2024 | 1,642.00 | 1,666.00 | 1,640.00 | 1,661.65 | 1,661.65 | 99,345 |
| 05 July 2024 | 1,649.55 | 1,665.00 | 1,633.20 | 1,647.20 | 1,647.20 | 503,374 |
| 03 July 2024 | 1,624.95 | 1,635.50 | 1,606.25 | 1,627.60 | 1,627.60 | 120,360 |
| 02 July 2024 | 1,598.00 | 1,633.80 | 1,589.00 | 1,621.00 | 1,621.00 | 221,285 |
| 01 July 2024 | 1,561.05 | 1,599.85 | 1,559.20 | 1,589.75 | 1,589.75 | 438,488 |
| 28 June 2024 | 1,571.10 | 1,588.00 | 1,564.00 | 1,566.95 | 1,566.95 | 719,140 |
| 27 June 2024 | 1,540.00 | 1,577.50 | 1,532.20 | 1,573.50 | 1,573.50 | 914,944 |
| 26 June 2024 | 1,540.00 | 1,548.95 | 1,535.35 | 1,541.35 | 1,541.35 | 182,325 |
| 25 June 2024 | 1,526.00 | 1,543.75 | 1,521.65 | 1,541.30 | 1,541.30 | 481,445 |
| 24 June 2024 | 1,526.25 | 1,528.80 | 1,516.60 | 1,527.25 | 1,527.25 | 218,485 |
| 21 June 2024 | 1,531.05 | 1,557.75 | 1,523.45 | 1,531.70 | 1,531.70 | 971,925 |
| 20 June 2024 | 1,513.05 | 1,517.10 | 1,499.25 | 1,515.30 | 1,515.30 | 242,401 |
| 18 June 2024 | 1,488.95 | 1,507.65 | 1,488.95 | 1,497.85 | 1,497.85 | 121,668 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 1,500.05 | 1,501.00 | 1,486.00 | 1,488.55 | 1,488.55 | 280,369 |
| 13 June 2024 | 1,498.00 | 1,505.00 | 1,489.75 | 1,494.25 | 1,494.25 | 212,377 |
| 12 June 2024 | 1,503.00 | 1,508.95 | 1,483.05 | 1,485.00 | 1,485.00 | 255,297 |
| 11 June 2024 | 1,504.95 | 1,506.55 | 1,494.00 | 1,495.60 | 1,495.60 | 111,787 |
| 10 June 2024 | 1,528.85 | 1,528.85 | 1,497.90 | 1,499.65 | 1,499.65 | 228,905 |
| 07 June 2024 | 1,475.15 | 1,539.00 | 1,475.15 | 1,533.35 | 1,533.35 | 2,034,394 |
| 06 June 2024 | 1,442.55 | 1,474.00 | 1,437.40 | 1,472.50 | 1,472.50 | 712,430 |
| 05 June 2024 | 1,400.00 | 1,438.00 | 1,400.00 | 1,430.25 | 1,430.25 | 505,138 |
| 04 June 2024 | 1,411.95 | 1,412.95 | 1,359.10 | 1,394.40 | 1,394.40 | 1,016,378 |
| 03 June 2024 | 1,435.15 | 1,439.05 | 1,404.00 | 1,405.90 | 1,405.90 | 182,274 |
| 31 May 2024 | 1,413.00 | 1,436.50 | 1,400.00 | 1,406.25 | 1,406.25 | 692,017 |
| 31 May 2024 | 8 Dividend | |||||
| 30 May 2024 | 1,447.95 | 1,449.90 | 1,421.70 | 1,425.75 | 1,417.75 | 515,224 |
| 29 May 2024 | 1,469.95 | 1,469.95 | 1,448.70 | 1,451.60 | 1,443.45 | 206,028 |
| 28 May 2024 | 1,477.00 | 1,477.00 | 1,461.00 | 1,466.20 | 1,457.97 | 368,764 |
| 24 May 2024 | 1,471.75 | 1,475.20 | 1,459.15 | 1,465.00 | 1,456.78 | 367,838 |
| 23 May 2024 | 1,456.15 | 1,478.15 | 1,451.90 | 1,472.90 | 1,464.64 | 222,189 |
| 22 May 2024 | 1,434.65 | 1,459.90 | 1,429.50 | 1,454.65 | 1,446.49 | 337,362 |
| 21 May 2024 | 1,439.95 | 1,444.00 | 1,428.75 | 1,434.20 | 1,426.15 | 181,992 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1,455.45 | 1,455.45 | 1,439.50 | 1,444.05 | 1,435.95 | 284,528 |
| 16 May 2024 | 1,431.00 | 1,455.50 | 1,428.00 | 1,452.90 | 1,444.75 | 421,731 |
| 15 May 2024 | 1,424.65 | 1,431.00 | 1,419.00 | 1,420.75 | 1,412.78 | 280,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.