Australia markets open in 9 hours 3 minutes

Infosys Limited (INFY.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,619.95+14.90 (+0.93%)
At close: 03:58PM IST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221,605.051,623.101,598.401,619.951,619.95133,271
07 Dec 20221,612.951,623.901,597.251,605.051,605.0598,339
06 Dec 20221,621.001,625.001,607.501,612.851,612.85157,913
05 Dec 20221,634.501,644.501,623.001,640.501,640.50124,491
02 Dec 20221,652.201,661.001,634.101,638.551,638.55146,313
01 Dec 20221,652.001,672.451,652.001,657.601,657.60123,733
30 Nov 20221,620.001,645.001,613.701,632.401,632.40116,325
29 Nov 20221,618.901,638.401,615.001,628.301,628.3061,629
28 Nov 20221,628.001,653.001,619.851,623.251,623.2581,518
25 Nov 20221,629.801,643.901,608.651,630.751,630.75322,432
24 Nov 20221,588.001,635.001,584.601,629.801,629.80554,402
23 Nov 20221,592.001,592.001,579.301,583.401,583.40187,421
22 Nov 20221,567.201,587.951,562.101,585.601,585.6060,326
21 Nov 20221,589.501,589.501,565.001,567.201,567.2053,427
18 Nov 20221,592.001,598.001,575.851,592.901,592.9050,234
17 Nov 20221,595.001,602.951,583.401,586.851,586.8552,234
16 Nov 20221,594.001,608.751,592.851,602.201,602.2094,045
15 Nov 20221,560.051,597.251,560.051,593.701,593.70420,847
14 Nov 20221,572.001,591.001,569.001,584.001,584.005,033,633
11 Nov 20221,535.251,573.001,535.251,570.051,570.05872,891
10 Nov 20221,482.001,511.401,482.001,502.251,502.2560,655
09 Nov 20221,527.001,527.001,501.001,510.251,510.2566,752
07 Nov 20221,515.001,526.951,491.001,507.051,507.0580,924
04 Nov 20221,522.701,522.701,501.251,513.901,513.9089,276
03 Nov 20221,541.001,544.001,522.251,530.501,530.5079,687
02 Nov 20221,574.001,574.001,545.001,552.451,552.4575,604
01 Nov 20221,550.001,574.501,547.601,572.751,572.75488,905
31 Oct 20221,522.201,546.201,522.201,537.901,537.90100,694
28 Oct 20221,521.001,526.001,507.401,512.601,512.6048,743
27 Oct 20221,526.051,534.601,513.001,522.601,522.60105,720
27 Oct 202216.5 Dividend
25 Oct 20221,525.001,532.651,521.101,525.751,509.252,696,093
24 Oct 20221,516.051,521.801,511.251,517.401,500.9954,354
21 Oct 20221,500.901,505.901,491.201,500.101,483.8863,418
20 Oct 20221,477.001,503.901,476.001,500.301,484.0874,073
19 Oct 20221,507.451,507.451,481.851,485.001,468.9480,107
18 Oct 20221,507.001,510.001,497.051,503.551,487.29269,762
17 Oct 20221,475.001,495.001,475.001,490.201,474.084,245,856
14 Oct 20221,487.701,494.001,468.001,474.051,458.11519,749
13 Oct 20221,434.451,437.601,415.851,419.751,404.40296,281
12 Oct 20221,446.001,446.001,414.201,428.851,413.40370,066
11 Oct 20221,462.001,479.001,420.201,423.901,408.505,673,135
10 Oct 20221,423.351,465.001,423.351,462.701,446.88238,452
07 Oct 20221,450.001,457.201,440.901,451.751,436.0573,041
06 Oct 20221,441.001,459.401,441.001,454.951,439.22363,380
04 Oct 20221,419.001,432.201,414.001,429.801,414.34175,235
03 Oct 20221,411.001,411.001,387.001,394.001,378.92160,174
30 Sept 20221,386.051,419.701,376.001,413.101,397.82192,317
29 Sept 20221,406.001,409.251,393.001,397.551,382.44159,708
28 Sept 20221,381.901,405.701,378.001,394.451,379.37306,804
27 Sept 20221,395.001,406.001,378.801,392.201,377.14512,764
26 Sept 20221,363.501,398.901,355.501,379.751,364.83623,407
23 Sept 20221,367.801,394.601,362.001,365.251,350.49256,758
22 Sept 20221,376.001,383.751,360.051,367.801,353.01188,598
21 Sept 20221,381.001,388.451,368.601,376.551,361.66177,927
20 Sept 20221,412.001,413.851,385.201,388.351,373.34315,713
19 Sept 20221,386.001,406.001,380.601,390.301,375.263,366,848
16 Sept 20221,425.001,425.001,368.601,379.151,364.24460,272
15 Sept 20221,473.351,475.251,429.401,432.051,416.56365,222
14 Sept 20221,500.001,500.001,471.101,475.001,459.05760,994
13 Sept 20221,552.001,553.001,541.101,545.001,528.29108,803
12 Sept 20221,525.001,545.001,523.551,535.601,518.99379,152
09 Sept 20221,489.101,519.801,480.001,511.851,495.50353,238
08 Sept 20221,472.001,480.001,464.001,475.951,459.99270,704
07 Sept 20221,442.001,465.751,437.301,457.801,442.03198,388
06 Sept 20221,461.551,469.701,446.001,455.351,439.61103,737
05 Sept 20221,451.001,467.001,447.001,460.851,445.0578,902
02 Sept 20221,480.001,480.001,448.301,452.901,437.19233,311
01 Sept 20221,465.001,468.201,451.501,464.401,448.56587,058
30 Aug 20221,470.001,495.951,466.001,493.201,477.05229,104
29 Aug 20221,453.351,468.851,450.001,462.001,446.19528,271
26 Aug 20221,536.001,544.051,518.051,521.851,505.39188,877
25 Aug 20221,545.351,549.001,514.001,518.851,502.42290,522
24 Aug 20221,537.001,546.001,531.151,537.301,520.68165,619
23 Aug 20221,546.551,554.851,533.001,542.551,525.87166,691
22 Aug 20221,585.001,599.551,573.851,575.451,558.41367,105
19 Aug 20221,584.001,604.701,584.001,597.401,580.13239,068
18 Aug 20221,589.001,600.001,574.001,582.701,565.58310,886
17 Aug 20221,594.001,612.001,585.451,606.751,589.37170,965
16 Aug 20221,601.201,608.451,591.101,595.801,578.54140,346
12 Aug 20221,610.551,613.701,590.001,594.501,577.26211,754
11 Aug 20221,625.001,631.001,616.151,619.701,602.18196,646
10 Aug 20221,619.001,620.251,588.501,601.401,584.08222,406
08 Aug 20221,616.101,621.851,596.001,619.101,601.59176,232
05 Aug 20221,610.001,625.601,603.651,616.551,599.07109,383
04 Aug 20221,583.001,603.701,574.901,599.651,582.35230,784
03 Aug 20221,544.001,570.001,540.301,565.151,548.22141,963
02 Aug 20221,549.001,549.001,528.651,542.901,526.2177,041
01 Aug 20221,570.001,570.001,537.701,550.601,533.834,624,163
29 July 20221,531.001,555.001,528.001,549.601,532.84372,147
28 July 20221,491.001,523.801,489.651,517.451,501.04496,273
27 July 20221,451.001,472.801,444.551,471.201,455.29316,526
26 July 20221,501.401,501.401,445.201,451.801,436.10411,822
25 July 20221,478.351,516.951,478.351,502.851,486.60271,825
22 July 20221,530.201,539.801,492.801,506.301,490.01235,933
21 July 20221,520.001,535.001,503.001,532.851,516.27135,852
20 July 20221,501.951,525.001,499.051,514.951,498.57329,440
19 July 20221,475.001,486.551,470.551,484.901,468.84259,370
18 July 20221,447.251,492.901,447.251,490.051,473.944,992,077
15 July 20221,440.051,443.501,410.901,430.501,415.03227,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...