Australia markets closed

Infosys Limited (INFY.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,594.50-25.20 (-1.56%)
At close: 03:59PM IST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221,610.551,613.701,590.001,594.501,594.50211,754
11 Aug 20221,625.001,631.001,616.151,619.701,619.70196,646
10 Aug 20221,619.001,620.251,588.501,601.401,601.40222,406
08 Aug 20221,616.101,621.851,596.001,619.101,619.10176,232
05 Aug 20221,610.001,625.601,603.651,616.551,616.55109,383
04 Aug 20221,583.001,603.701,574.901,599.651,599.65230,784
03 Aug 20221,544.001,570.001,540.301,565.151,565.15141,963
02 Aug 20221,549.001,549.001,528.651,542.901,542.9077,041
01 Aug 20221,570.001,570.001,537.701,550.601,550.604,624,163
29 July 20221,531.001,555.001,528.001,549.601,549.60372,147
28 July 20221,491.001,523.801,489.651,517.451,517.45496,273
27 July 20221,451.001,472.801,444.551,471.201,471.20316,526
26 July 20221,501.401,501.401,445.201,451.801,451.80411,822
25 July 20221,478.351,516.951,478.351,502.851,502.85271,825
22 July 20221,530.201,539.801,492.801,506.301,506.30235,933
21 July 20221,520.001,535.001,503.001,532.851,532.85135,852
20 July 20221,501.951,525.001,499.051,514.951,514.95329,440
19 July 20221,475.001,486.551,470.551,484.901,484.90259,370
18 July 20221,447.251,492.901,447.251,490.051,490.054,992,077
15 July 20221,440.051,443.501,410.901,430.501,430.50227,996
14 July 20221,451.801,453.201,413.901,429.101,429.10282,798
13 July 20221,449.001,460.101,438.601,444.951,444.95156,442
12 July 20221,467.901,468.601,436.001,438.501,438.50190,479
11 July 20221,507.001,507.001,467.001,472.801,472.80249,390
08 July 20221,515.001,516.201,499.951,514.001,514.00215,034
07 July 20221,498.951,514.001,495.501,498.751,498.75256,360
06 July 20221,482.001,500.001,470.101,491.951,491.95284,538
05 July 20221,497.001,509.901,472.101,476.351,476.35195,891
04 July 20221,482.001,492.051,461.801,487.751,487.75120,316
01 July 20221,453.701,484.701,442.251,478.051,478.05107,464
30 June 20221,462.951,481.901,455.151,461.201,461.20400,032
29 June 20221,466.701,477.201,457.901,463.701,463.70258,252
28 June 20221,459.401,485.901,453.001,480.251,480.2565,629
27 June 20221,470.001,484.101,465.301,474.551,474.55220,528
24 June 20221,459.951,469.001,428.801,442.051,442.05208,215
23 June 20221,439.801,458.751,433.851,453.201,453.20305,346
22 June 20221,435.001,459.301,435.001,437.351,437.35243,450
21 June 20221,420.001,455.551,420.001,450.001,450.00372,219
20 June 20221,389.001,423.001,382.101,414.751,414.75271,497
17 June 20221,394.951,397.051,367.201,387.651,387.65299,853
16 June 20221,440.001,444.801,392.151,397.151,397.15372,499
15 June 20221,440.001,446.251,418.451,421.651,421.65201,434
14 June 20221,407.051,448.951,404.001,440.251,440.25342,024
13 June 20221,444.001,445.001,412.301,424.201,424.20450,915
10 June 20221,485.001,492.651,474.101,477.151,477.15375,471
09 June 20221,487.801,517.001,482.001,514.601,514.60283,441
08 June 20221,523.001,523.001,492.301,499.951,499.95189,312
07 June 20221,518.001,519.001,503.001,507.251,507.25239,963
06 June 20221,521.001,536.601,493.051,530.351,530.35208,431
03 June 20221,524.901,555.051,518.501,522.001,522.00253,715
02 June 20221,485.551,513.801,475.601,507.901,507.90378,526
01 June 20221,505.151,514.001,471.601,478.901,478.90435,128
31 May 20221,513.001,517.501,488.701,503.951,503.95370,875
31 May 202216 Dividend
30 May 20221,490.101,530.001,486.801,527.551,511.55393,178
27 May 20221,450.001,467.001,437.301,460.851,445.55478,492
26 May 20221,410.001,430.001,407.001,423.801,408.89602,222
25 May 20221,434.001,442.851,399.501,411.451,396.67512,060
24 May 20221,470.001,470.001,435.301,441.201,426.10342,935
23 May 20221,458.501,487.851,450.051,468.701,453.32247,852
20 May 20221,452.001,466.901,447.001,455.501,440.25438,612
19 May 20221,480.001,481.001,417.701,427.201,412.25923,880
18 May 20221,524.001,549.801,505.201,509.701,493.89201,642
17 May 20221,494.801,524.801,480.251,518.651,502.74512,886
16 May 20221,506.151,512.751,478.651,489.251,473.65152,285
13 May 20221,520.001,529.001,498.301,503.351,487.60277,270
12 May 20221,515.001,527.201,504.901,509.251,493.44359,063
11 May 20221,553.001,553.001,511.551,527.201,511.20419,339
10 May 20221,561.001,569.951,546.251,553.601,537.33272,693
09 May 20221,530.401,586.401,522.401,570.201,553.75428,275
06 May 20221,543.001,556.551,535.101,543.451,527.28329,628
05 May 20221,558.451,589.251,557.551,585.251,568.65316,159
04 May 20221,545.001,569.951,530.501,535.951,519.863,945,408
02 May 20221,551.001,552.251,530.601,541.251,525.11443,393
29 Apr 20221,591.651,597.401,561.101,567.901,551.48213,470
28 Apr 20221,567.701,601.401,557.901,583.301,566.72325,991
27 Apr 20221,579.401,579.401,550.501,553.201,536.93149,612
26 Apr 20221,574.201,592.001,567.001,579.751,563.20344,815
25 Apr 20221,575.701,575.701,554.101,561.451,545.09450,340
22 Apr 20221,617.001,617.001,583.001,585.701,569.09226,730
21 Apr 20221,595.051,626.601,589.201,618.501,601.55338,163
20 Apr 20221,575.001,596.001,563.151,587.851,571.22590,406
19 Apr 20221,644.001,644.001,550.401,563.951,547.57982,805
18 Apr 20221,608.001,650.901,592.051,621.451,604.471,544,805
13 Apr 20221,759.451,759.451,732.251,748.651,730.33201,207
12 Apr 20221,759.001,759.001,727.501,741.451,723.21324,512
11 Apr 20221,818.951,818.951,763.001,766.651,748.15556,339
08 Apr 20221,823.701,838.001,808.401,815.101,796.09188,138
07 Apr 20221,825.001,828.001,807.801,811.501,792.53185,022
06 Apr 20221,853.101,856.951,822.101,828.451,809.30270,222
05 Apr 20221,886.001,889.751,857.201,861.101,841.61189,838
04 Apr 20221,895.201,895.201,873.501,882.451,862.73296,103
01 Apr 20221,894.001,909.951,878.951,902.351,882.42189,288
31 Mar 20221,908.001,912.901,894.301,907.201,887.22181,774
30 Mar 20221,907.001,918.501,895.201,917.701,897.61628,590
29 Mar 20221,872.901,889.351,860.601,885.901,866.15249,709
28 Mar 20221,873.801,880.401,853.001,873.451,853.83174,343
25 Mar 20221,887.001,894.801,858.001,876.401,856.75220,204
24 Mar 20221,853.001,894.101,853.001,886.851,867.0982,466
23 Mar 20221,896.151,900.001,857.101,871.851,852.24175,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...