Infosys Limited (INFY.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 1,605.05 | 1,623.10 | 1,598.40 | 1,619.95 | 1,619.95 | 133,271 |
| 07 Dec 2022 | 1,612.95 | 1,623.90 | 1,597.25 | 1,605.05 | 1,605.05 | 98,339 |
| 06 Dec 2022 | 1,621.00 | 1,625.00 | 1,607.50 | 1,612.85 | 1,612.85 | 157,913 |
| 05 Dec 2022 | 1,634.50 | 1,644.50 | 1,623.00 | 1,640.50 | 1,640.50 | 124,491 |
| 02 Dec 2022 | 1,652.20 | 1,661.00 | 1,634.10 | 1,638.55 | 1,638.55 | 146,313 |
| 01 Dec 2022 | 1,652.00 | 1,672.45 | 1,652.00 | 1,657.60 | 1,657.60 | 123,733 |
| 30 Nov 2022 | 1,620.00 | 1,645.00 | 1,613.70 | 1,632.40 | 1,632.40 | 116,325 |
| 29 Nov 2022 | 1,618.90 | 1,638.40 | 1,615.00 | 1,628.30 | 1,628.30 | 61,629 |
| 28 Nov 2022 | 1,628.00 | 1,653.00 | 1,619.85 | 1,623.25 | 1,623.25 | 81,518 |
| 25 Nov 2022 | 1,629.80 | 1,643.90 | 1,608.65 | 1,630.75 | 1,630.75 | 322,432 |
| 24 Nov 2022 | 1,588.00 | 1,635.00 | 1,584.60 | 1,629.80 | 1,629.80 | 554,402 |
| 23 Nov 2022 | 1,592.00 | 1,592.00 | 1,579.30 | 1,583.40 | 1,583.40 | 187,421 |
| 22 Nov 2022 | 1,567.20 | 1,587.95 | 1,562.10 | 1,585.60 | 1,585.60 | 60,326 |
| 21 Nov 2022 | 1,589.50 | 1,589.50 | 1,565.00 | 1,567.20 | 1,567.20 | 53,427 |
| 18 Nov 2022 | 1,592.00 | 1,598.00 | 1,575.85 | 1,592.90 | 1,592.90 | 50,234 |
| 17 Nov 2022 | 1,595.00 | 1,602.95 | 1,583.40 | 1,586.85 | 1,586.85 | 52,234 |
| 16 Nov 2022 | 1,594.00 | 1,608.75 | 1,592.85 | 1,602.20 | 1,602.20 | 94,045 |
| 15 Nov 2022 | 1,560.05 | 1,597.25 | 1,560.05 | 1,593.70 | 1,593.70 | 420,847 |
| 14 Nov 2022 | 1,572.00 | 1,591.00 | 1,569.00 | 1,584.00 | 1,584.00 | 5,033,633 |
| 11 Nov 2022 | 1,535.25 | 1,573.00 | 1,535.25 | 1,570.05 | 1,570.05 | 872,891 |
| 10 Nov 2022 | 1,482.00 | 1,511.40 | 1,482.00 | 1,502.25 | 1,502.25 | 60,655 |
| 09 Nov 2022 | 1,527.00 | 1,527.00 | 1,501.00 | 1,510.25 | 1,510.25 | 66,752 |
| 07 Nov 2022 | 1,515.00 | 1,526.95 | 1,491.00 | 1,507.05 | 1,507.05 | 80,924 |
| 04 Nov 2022 | 1,522.70 | 1,522.70 | 1,501.25 | 1,513.90 | 1,513.90 | 89,276 |
| 03 Nov 2022 | 1,541.00 | 1,544.00 | 1,522.25 | 1,530.50 | 1,530.50 | 79,687 |
| 02 Nov 2022 | 1,574.00 | 1,574.00 | 1,545.00 | 1,552.45 | 1,552.45 | 75,604 |
| 01 Nov 2022 | 1,550.00 | 1,574.50 | 1,547.60 | 1,572.75 | 1,572.75 | 488,905 |
| 31 Oct 2022 | 1,522.20 | 1,546.20 | 1,522.20 | 1,537.90 | 1,537.90 | 100,694 |
| 28 Oct 2022 | 1,521.00 | 1,526.00 | 1,507.40 | 1,512.60 | 1,512.60 | 48,743 |
| 27 Oct 2022 | 1,526.05 | 1,534.60 | 1,513.00 | 1,522.60 | 1,522.60 | 105,720 |
| 27 Oct 2022 | 16.5 Dividend | |||||
| 25 Oct 2022 | 1,525.00 | 1,532.65 | 1,521.10 | 1,525.75 | 1,509.25 | 2,696,093 |
| 24 Oct 2022 | 1,516.05 | 1,521.80 | 1,511.25 | 1,517.40 | 1,500.99 | 54,354 |
| 21 Oct 2022 | 1,500.90 | 1,505.90 | 1,491.20 | 1,500.10 | 1,483.88 | 63,418 |
| 20 Oct 2022 | 1,477.00 | 1,503.90 | 1,476.00 | 1,500.30 | 1,484.08 | 74,073 |
| 19 Oct 2022 | 1,507.45 | 1,507.45 | 1,481.85 | 1,485.00 | 1,468.94 | 80,107 |
| 18 Oct 2022 | 1,507.00 | 1,510.00 | 1,497.05 | 1,503.55 | 1,487.29 | 269,762 |
| 17 Oct 2022 | 1,475.00 | 1,495.00 | 1,475.00 | 1,490.20 | 1,474.08 | 4,245,856 |
| 14 Oct 2022 | 1,487.70 | 1,494.00 | 1,468.00 | 1,474.05 | 1,458.11 | 519,749 |
| 13 Oct 2022 | 1,434.45 | 1,437.60 | 1,415.85 | 1,419.75 | 1,404.40 | 296,281 |
| 12 Oct 2022 | 1,446.00 | 1,446.00 | 1,414.20 | 1,428.85 | 1,413.40 | 370,066 |
| 11 Oct 2022 | 1,462.00 | 1,479.00 | 1,420.20 | 1,423.90 | 1,408.50 | 5,673,135 |
| 10 Oct 2022 | 1,423.35 | 1,465.00 | 1,423.35 | 1,462.70 | 1,446.88 | 238,452 |
| 07 Oct 2022 | 1,450.00 | 1,457.20 | 1,440.90 | 1,451.75 | 1,436.05 | 73,041 |
| 06 Oct 2022 | 1,441.00 | 1,459.40 | 1,441.00 | 1,454.95 | 1,439.22 | 363,380 |
| 04 Oct 2022 | 1,419.00 | 1,432.20 | 1,414.00 | 1,429.80 | 1,414.34 | 175,235 |
| 03 Oct 2022 | 1,411.00 | 1,411.00 | 1,387.00 | 1,394.00 | 1,378.92 | 160,174 |
| 30 Sept 2022 | 1,386.05 | 1,419.70 | 1,376.00 | 1,413.10 | 1,397.82 | 192,317 |
| 29 Sept 2022 | 1,406.00 | 1,409.25 | 1,393.00 | 1,397.55 | 1,382.44 | 159,708 |
| 28 Sept 2022 | 1,381.90 | 1,405.70 | 1,378.00 | 1,394.45 | 1,379.37 | 306,804 |
| 27 Sept 2022 | 1,395.00 | 1,406.00 | 1,378.80 | 1,392.20 | 1,377.14 | 512,764 |
| 26 Sept 2022 | 1,363.50 | 1,398.90 | 1,355.50 | 1,379.75 | 1,364.83 | 623,407 |
| 23 Sept 2022 | 1,367.80 | 1,394.60 | 1,362.00 | 1,365.25 | 1,350.49 | 256,758 |
| 22 Sept 2022 | 1,376.00 | 1,383.75 | 1,360.05 | 1,367.80 | 1,353.01 | 188,598 |
| 21 Sept 2022 | 1,381.00 | 1,388.45 | 1,368.60 | 1,376.55 | 1,361.66 | 177,927 |
| 20 Sept 2022 | 1,412.00 | 1,413.85 | 1,385.20 | 1,388.35 | 1,373.34 | 315,713 |
| 19 Sept 2022 | 1,386.00 | 1,406.00 | 1,380.60 | 1,390.30 | 1,375.26 | 3,366,848 |
| 16 Sept 2022 | 1,425.00 | 1,425.00 | 1,368.60 | 1,379.15 | 1,364.24 | 460,272 |
| 15 Sept 2022 | 1,473.35 | 1,475.25 | 1,429.40 | 1,432.05 | 1,416.56 | 365,222 |
| 14 Sept 2022 | 1,500.00 | 1,500.00 | 1,471.10 | 1,475.00 | 1,459.05 | 760,994 |
| 13 Sept 2022 | 1,552.00 | 1,553.00 | 1,541.10 | 1,545.00 | 1,528.29 | 108,803 |
| 12 Sept 2022 | 1,525.00 | 1,545.00 | 1,523.55 | 1,535.60 | 1,518.99 | 379,152 |
| 09 Sept 2022 | 1,489.10 | 1,519.80 | 1,480.00 | 1,511.85 | 1,495.50 | 353,238 |
| 08 Sept 2022 | 1,472.00 | 1,480.00 | 1,464.00 | 1,475.95 | 1,459.99 | 270,704 |
| 07 Sept 2022 | 1,442.00 | 1,465.75 | 1,437.30 | 1,457.80 | 1,442.03 | 198,388 |
| 06 Sept 2022 | 1,461.55 | 1,469.70 | 1,446.00 | 1,455.35 | 1,439.61 | 103,737 |
| 05 Sept 2022 | 1,451.00 | 1,467.00 | 1,447.00 | 1,460.85 | 1,445.05 | 78,902 |
| 02 Sept 2022 | 1,480.00 | 1,480.00 | 1,448.30 | 1,452.90 | 1,437.19 | 233,311 |
| 01 Sept 2022 | 1,465.00 | 1,468.20 | 1,451.50 | 1,464.40 | 1,448.56 | 587,058 |
| 30 Aug 2022 | 1,470.00 | 1,495.95 | 1,466.00 | 1,493.20 | 1,477.05 | 229,104 |
| 29 Aug 2022 | 1,453.35 | 1,468.85 | 1,450.00 | 1,462.00 | 1,446.19 | 528,271 |
| 26 Aug 2022 | 1,536.00 | 1,544.05 | 1,518.05 | 1,521.85 | 1,505.39 | 188,877 |
| 25 Aug 2022 | 1,545.35 | 1,549.00 | 1,514.00 | 1,518.85 | 1,502.42 | 290,522 |
| 24 Aug 2022 | 1,537.00 | 1,546.00 | 1,531.15 | 1,537.30 | 1,520.68 | 165,619 |
| 23 Aug 2022 | 1,546.55 | 1,554.85 | 1,533.00 | 1,542.55 | 1,525.87 | 166,691 |
| 22 Aug 2022 | 1,585.00 | 1,599.55 | 1,573.85 | 1,575.45 | 1,558.41 | 367,105 |
| 19 Aug 2022 | 1,584.00 | 1,604.70 | 1,584.00 | 1,597.40 | 1,580.13 | 239,068 |
| 18 Aug 2022 | 1,589.00 | 1,600.00 | 1,574.00 | 1,582.70 | 1,565.58 | 310,886 |
| 17 Aug 2022 | 1,594.00 | 1,612.00 | 1,585.45 | 1,606.75 | 1,589.37 | 170,965 |
| 16 Aug 2022 | 1,601.20 | 1,608.45 | 1,591.10 | 1,595.80 | 1,578.54 | 140,346 |
| 12 Aug 2022 | 1,610.55 | 1,613.70 | 1,590.00 | 1,594.50 | 1,577.26 | 211,754 |
| 11 Aug 2022 | 1,625.00 | 1,631.00 | 1,616.15 | 1,619.70 | 1,602.18 | 196,646 |
| 10 Aug 2022 | 1,619.00 | 1,620.25 | 1,588.50 | 1,601.40 | 1,584.08 | 222,406 |
| 08 Aug 2022 | 1,616.10 | 1,621.85 | 1,596.00 | 1,619.10 | 1,601.59 | 176,232 |
| 05 Aug 2022 | 1,610.00 | 1,625.60 | 1,603.65 | 1,616.55 | 1,599.07 | 109,383 |
| 04 Aug 2022 | 1,583.00 | 1,603.70 | 1,574.90 | 1,599.65 | 1,582.35 | 230,784 |
| 03 Aug 2022 | 1,544.00 | 1,570.00 | 1,540.30 | 1,565.15 | 1,548.22 | 141,963 |
| 02 Aug 2022 | 1,549.00 | 1,549.00 | 1,528.65 | 1,542.90 | 1,526.21 | 77,041 |
| 01 Aug 2022 | 1,570.00 | 1,570.00 | 1,537.70 | 1,550.60 | 1,533.83 | 4,624,163 |
| 29 July 2022 | 1,531.00 | 1,555.00 | 1,528.00 | 1,549.60 | 1,532.84 | 372,147 |
| 28 July 2022 | 1,491.00 | 1,523.80 | 1,489.65 | 1,517.45 | 1,501.04 | 496,273 |
| 27 July 2022 | 1,451.00 | 1,472.80 | 1,444.55 | 1,471.20 | 1,455.29 | 316,526 |
| 26 July 2022 | 1,501.40 | 1,501.40 | 1,445.20 | 1,451.80 | 1,436.10 | 411,822 |
| 25 July 2022 | 1,478.35 | 1,516.95 | 1,478.35 | 1,502.85 | 1,486.60 | 271,825 |
| 22 July 2022 | 1,530.20 | 1,539.80 | 1,492.80 | 1,506.30 | 1,490.01 | 235,933 |
| 21 July 2022 | 1,520.00 | 1,535.00 | 1,503.00 | 1,532.85 | 1,516.27 | 135,852 |
| 20 July 2022 | 1,501.95 | 1,525.00 | 1,499.05 | 1,514.95 | 1,498.57 | 329,440 |
| 19 July 2022 | 1,475.00 | 1,486.55 | 1,470.55 | 1,484.90 | 1,468.84 | 259,370 |
| 18 July 2022 | 1,447.25 | 1,492.90 | 1,447.25 | 1,490.05 | 1,473.94 | 4,992,077 |
| 15 July 2022 | 1,440.05 | 1,443.50 | 1,410.90 | 1,430.50 | 1,415.03 | 227,996 |
| *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.
