Infosys Limited (INFY.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1,610.55 | 1,613.70 | 1,590.00 | 1,594.50 | 1,594.50 | 211,754 |
| 11 Aug 2022 | 1,625.00 | 1,631.00 | 1,616.15 | 1,619.70 | 1,619.70 | 196,646 |
| 10 Aug 2022 | 1,619.00 | 1,620.25 | 1,588.50 | 1,601.40 | 1,601.40 | 222,406 |
| 08 Aug 2022 | 1,616.10 | 1,621.85 | 1,596.00 | 1,619.10 | 1,619.10 | 176,232 |
| 05 Aug 2022 | 1,610.00 | 1,625.60 | 1,603.65 | 1,616.55 | 1,616.55 | 109,383 |
| 04 Aug 2022 | 1,583.00 | 1,603.70 | 1,574.90 | 1,599.65 | 1,599.65 | 230,784 |
| 03 Aug 2022 | 1,544.00 | 1,570.00 | 1,540.30 | 1,565.15 | 1,565.15 | 141,963 |
| 02 Aug 2022 | 1,549.00 | 1,549.00 | 1,528.65 | 1,542.90 | 1,542.90 | 77,041 |
| 01 Aug 2022 | 1,570.00 | 1,570.00 | 1,537.70 | 1,550.60 | 1,550.60 | 4,624,163 |
| 29 July 2022 | 1,531.00 | 1,555.00 | 1,528.00 | 1,549.60 | 1,549.60 | 372,147 |
| 28 July 2022 | 1,491.00 | 1,523.80 | 1,489.65 | 1,517.45 | 1,517.45 | 496,273 |
| 27 July 2022 | 1,451.00 | 1,472.80 | 1,444.55 | 1,471.20 | 1,471.20 | 316,526 |
| 26 July 2022 | 1,501.40 | 1,501.40 | 1,445.20 | 1,451.80 | 1,451.80 | 411,822 |
| 25 July 2022 | 1,478.35 | 1,516.95 | 1,478.35 | 1,502.85 | 1,502.85 | 271,825 |
| 22 July 2022 | 1,530.20 | 1,539.80 | 1,492.80 | 1,506.30 | 1,506.30 | 235,933 |
| 21 July 2022 | 1,520.00 | 1,535.00 | 1,503.00 | 1,532.85 | 1,532.85 | 135,852 |
| 20 July 2022 | 1,501.95 | 1,525.00 | 1,499.05 | 1,514.95 | 1,514.95 | 329,440 |
| 19 July 2022 | 1,475.00 | 1,486.55 | 1,470.55 | 1,484.90 | 1,484.90 | 259,370 |
| 18 July 2022 | 1,447.25 | 1,492.90 | 1,447.25 | 1,490.05 | 1,490.05 | 4,992,077 |
| 15 July 2022 | 1,440.05 | 1,443.50 | 1,410.90 | 1,430.50 | 1,430.50 | 227,996 |
| 14 July 2022 | 1,451.80 | 1,453.20 | 1,413.90 | 1,429.10 | 1,429.10 | 282,798 |
| 13 July 2022 | 1,449.00 | 1,460.10 | 1,438.60 | 1,444.95 | 1,444.95 | 156,442 |
| 12 July 2022 | 1,467.90 | 1,468.60 | 1,436.00 | 1,438.50 | 1,438.50 | 190,479 |
| 11 July 2022 | 1,507.00 | 1,507.00 | 1,467.00 | 1,472.80 | 1,472.80 | 249,390 |
| 08 July 2022 | 1,515.00 | 1,516.20 | 1,499.95 | 1,514.00 | 1,514.00 | 215,034 |
| 07 July 2022 | 1,498.95 | 1,514.00 | 1,495.50 | 1,498.75 | 1,498.75 | 256,360 |
| 06 July 2022 | 1,482.00 | 1,500.00 | 1,470.10 | 1,491.95 | 1,491.95 | 284,538 |
| 05 July 2022 | 1,497.00 | 1,509.90 | 1,472.10 | 1,476.35 | 1,476.35 | 195,891 |
| 04 July 2022 | 1,482.00 | 1,492.05 | 1,461.80 | 1,487.75 | 1,487.75 | 120,316 |
| 01 July 2022 | 1,453.70 | 1,484.70 | 1,442.25 | 1,478.05 | 1,478.05 | 107,464 |
| 30 June 2022 | 1,462.95 | 1,481.90 | 1,455.15 | 1,461.20 | 1,461.20 | 400,032 |
| 29 June 2022 | 1,466.70 | 1,477.20 | 1,457.90 | 1,463.70 | 1,463.70 | 258,252 |
| 28 June 2022 | 1,459.40 | 1,485.90 | 1,453.00 | 1,480.25 | 1,480.25 | 65,629 |
| 27 June 2022 | 1,470.00 | 1,484.10 | 1,465.30 | 1,474.55 | 1,474.55 | 220,528 |
| 24 June 2022 | 1,459.95 | 1,469.00 | 1,428.80 | 1,442.05 | 1,442.05 | 208,215 |
| 23 June 2022 | 1,439.80 | 1,458.75 | 1,433.85 | 1,453.20 | 1,453.20 | 305,346 |
| 22 June 2022 | 1,435.00 | 1,459.30 | 1,435.00 | 1,437.35 | 1,437.35 | 243,450 |
| 21 June 2022 | 1,420.00 | 1,455.55 | 1,420.00 | 1,450.00 | 1,450.00 | 372,219 |
| 20 June 2022 | 1,389.00 | 1,423.00 | 1,382.10 | 1,414.75 | 1,414.75 | 271,497 |
| 17 June 2022 | 1,394.95 | 1,397.05 | 1,367.20 | 1,387.65 | 1,387.65 | 299,853 |
| 16 June 2022 | 1,440.00 | 1,444.80 | 1,392.15 | 1,397.15 | 1,397.15 | 372,499 |
| 15 June 2022 | 1,440.00 | 1,446.25 | 1,418.45 | 1,421.65 | 1,421.65 | 201,434 |
| 14 June 2022 | 1,407.05 | 1,448.95 | 1,404.00 | 1,440.25 | 1,440.25 | 342,024 |
| 13 June 2022 | 1,444.00 | 1,445.00 | 1,412.30 | 1,424.20 | 1,424.20 | 450,915 |
| 10 June 2022 | 1,485.00 | 1,492.65 | 1,474.10 | 1,477.15 | 1,477.15 | 375,471 |
| 09 June 2022 | 1,487.80 | 1,517.00 | 1,482.00 | 1,514.60 | 1,514.60 | 283,441 |
| 08 June 2022 | 1,523.00 | 1,523.00 | 1,492.30 | 1,499.95 | 1,499.95 | 189,312 |
| 07 June 2022 | 1,518.00 | 1,519.00 | 1,503.00 | 1,507.25 | 1,507.25 | 239,963 |
| 06 June 2022 | 1,521.00 | 1,536.60 | 1,493.05 | 1,530.35 | 1,530.35 | 208,431 |
| 03 June 2022 | 1,524.90 | 1,555.05 | 1,518.50 | 1,522.00 | 1,522.00 | 253,715 |
| 02 June 2022 | 1,485.55 | 1,513.80 | 1,475.60 | 1,507.90 | 1,507.90 | 378,526 |
| 01 June 2022 | 1,505.15 | 1,514.00 | 1,471.60 | 1,478.90 | 1,478.90 | 435,128 |
| 31 May 2022 | 1,513.00 | 1,517.50 | 1,488.70 | 1,503.95 | 1,503.95 | 370,875 |
| 31 May 2022 | 16 Dividend | |||||
| 30 May 2022 | 1,490.10 | 1,530.00 | 1,486.80 | 1,527.55 | 1,511.55 | 393,178 |
| 27 May 2022 | 1,450.00 | 1,467.00 | 1,437.30 | 1,460.85 | 1,445.55 | 478,492 |
| 26 May 2022 | 1,410.00 | 1,430.00 | 1,407.00 | 1,423.80 | 1,408.89 | 602,222 |
| 25 May 2022 | 1,434.00 | 1,442.85 | 1,399.50 | 1,411.45 | 1,396.67 | 512,060 |
| 24 May 2022 | 1,470.00 | 1,470.00 | 1,435.30 | 1,441.20 | 1,426.10 | 342,935 |
| 23 May 2022 | 1,458.50 | 1,487.85 | 1,450.05 | 1,468.70 | 1,453.32 | 247,852 |
| 20 May 2022 | 1,452.00 | 1,466.90 | 1,447.00 | 1,455.50 | 1,440.25 | 438,612 |
| 19 May 2022 | 1,480.00 | 1,481.00 | 1,417.70 | 1,427.20 | 1,412.25 | 923,880 |
| 18 May 2022 | 1,524.00 | 1,549.80 | 1,505.20 | 1,509.70 | 1,493.89 | 201,642 |
| 17 May 2022 | 1,494.80 | 1,524.80 | 1,480.25 | 1,518.65 | 1,502.74 | 512,886 |
| 16 May 2022 | 1,506.15 | 1,512.75 | 1,478.65 | 1,489.25 | 1,473.65 | 152,285 |
| 13 May 2022 | 1,520.00 | 1,529.00 | 1,498.30 | 1,503.35 | 1,487.60 | 277,270 |
| 12 May 2022 | 1,515.00 | 1,527.20 | 1,504.90 | 1,509.25 | 1,493.44 | 359,063 |
| 11 May 2022 | 1,553.00 | 1,553.00 | 1,511.55 | 1,527.20 | 1,511.20 | 419,339 |
| 10 May 2022 | 1,561.00 | 1,569.95 | 1,546.25 | 1,553.60 | 1,537.33 | 272,693 |
| 09 May 2022 | 1,530.40 | 1,586.40 | 1,522.40 | 1,570.20 | 1,553.75 | 428,275 |
| 06 May 2022 | 1,543.00 | 1,556.55 | 1,535.10 | 1,543.45 | 1,527.28 | 329,628 |
| 05 May 2022 | 1,558.45 | 1,589.25 | 1,557.55 | 1,585.25 | 1,568.65 | 316,159 |
| 04 May 2022 | 1,545.00 | 1,569.95 | 1,530.50 | 1,535.95 | 1,519.86 | 3,945,408 |
| 02 May 2022 | 1,551.00 | 1,552.25 | 1,530.60 | 1,541.25 | 1,525.11 | 443,393 |
| 29 Apr 2022 | 1,591.65 | 1,597.40 | 1,561.10 | 1,567.90 | 1,551.48 | 213,470 |
| 28 Apr 2022 | 1,567.70 | 1,601.40 | 1,557.90 | 1,583.30 | 1,566.72 | 325,991 |
| 27 Apr 2022 | 1,579.40 | 1,579.40 | 1,550.50 | 1,553.20 | 1,536.93 | 149,612 |
| 26 Apr 2022 | 1,574.20 | 1,592.00 | 1,567.00 | 1,579.75 | 1,563.20 | 344,815 |
| 25 Apr 2022 | 1,575.70 | 1,575.70 | 1,554.10 | 1,561.45 | 1,545.09 | 450,340 |
| 22 Apr 2022 | 1,617.00 | 1,617.00 | 1,583.00 | 1,585.70 | 1,569.09 | 226,730 |
| 21 Apr 2022 | 1,595.05 | 1,626.60 | 1,589.20 | 1,618.50 | 1,601.55 | 338,163 |
| 20 Apr 2022 | 1,575.00 | 1,596.00 | 1,563.15 | 1,587.85 | 1,571.22 | 590,406 |
| 19 Apr 2022 | 1,644.00 | 1,644.00 | 1,550.40 | 1,563.95 | 1,547.57 | 982,805 |
| 18 Apr 2022 | 1,608.00 | 1,650.90 | 1,592.05 | 1,621.45 | 1,604.47 | 1,544,805 |
| 13 Apr 2022 | 1,759.45 | 1,759.45 | 1,732.25 | 1,748.65 | 1,730.33 | 201,207 |
| 12 Apr 2022 | 1,759.00 | 1,759.00 | 1,727.50 | 1,741.45 | 1,723.21 | 324,512 |
| 11 Apr 2022 | 1,818.95 | 1,818.95 | 1,763.00 | 1,766.65 | 1,748.15 | 556,339 |
| 08 Apr 2022 | 1,823.70 | 1,838.00 | 1,808.40 | 1,815.10 | 1,796.09 | 188,138 |
| 07 Apr 2022 | 1,825.00 | 1,828.00 | 1,807.80 | 1,811.50 | 1,792.53 | 185,022 |
| 06 Apr 2022 | 1,853.10 | 1,856.95 | 1,822.10 | 1,828.45 | 1,809.30 | 270,222 |
| 05 Apr 2022 | 1,886.00 | 1,889.75 | 1,857.20 | 1,861.10 | 1,841.61 | 189,838 |
| 04 Apr 2022 | 1,895.20 | 1,895.20 | 1,873.50 | 1,882.45 | 1,862.73 | 296,103 |
| 01 Apr 2022 | 1,894.00 | 1,909.95 | 1,878.95 | 1,902.35 | 1,882.42 | 189,288 |
| 31 Mar 2022 | 1,908.00 | 1,912.90 | 1,894.30 | 1,907.20 | 1,887.22 | 181,774 |
| 30 Mar 2022 | 1,907.00 | 1,918.50 | 1,895.20 | 1,917.70 | 1,897.61 | 628,590 |
| 29 Mar 2022 | 1,872.90 | 1,889.35 | 1,860.60 | 1,885.90 | 1,866.15 | 249,709 |
| 28 Mar 2022 | 1,873.80 | 1,880.40 | 1,853.00 | 1,873.45 | 1,853.83 | 174,343 |
| 25 Mar 2022 | 1,887.00 | 1,894.80 | 1,858.00 | 1,876.40 | 1,856.75 | 220,204 |
| 24 Mar 2022 | 1,853.00 | 1,894.10 | 1,853.00 | 1,886.85 | 1,867.09 | 82,466 |
| 23 Mar 2022 | 1,896.15 | 1,900.00 | 1,857.10 | 1,871.85 | 1,852.24 | 175,874 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
