Australia markets open in 4 hours 25 minutes

Infosys Limited (INFY.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,413.80+15.15 (+1.08%)
At close: 03:29PM IST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221,388.951,419.301,376.001,413.451,413.458,120,130
29 Sept 20221,404.901,409.851,393.001,398.651,398.656,119,965
28 Sept 20221,379.001,405.851,377.001,394.701,394.707,022,098
27 Sept 20221,393.451,406.501,378.001,393.551,393.558,561,254
26 Sept 20221,360.001,399.451,355.001,380.251,380.259,414,587
23 Sept 20221,367.501,394.801,362.001,365.451,365.4510,426,200
22 Sept 20221,366.351,383.951,360.001,367.951,367.959,168,498
21 Sept 20221,379.901,388.801,368.401,377.251,377.257,917,054
20 Sept 20221,407.951,413.551,385.101,388.551,388.557,219,797
19 Sept 20221,392.001,406.001,380.601,390.301,390.306,595,241
16 Sept 20221,425.001,425.001,368.351,377.051,377.0520,464,045
15 Sept 20221,475.001,475.201,429.051,432.801,432.8012,784,100
14 Sept 20221,497.001,498.951,472.001,475.401,475.4014,332,197
13 Sept 20221,551.901,553.001,541.301,544.951,544.954,947,158
12 Sept 20221,525.801,545.901,521.151,536.201,536.205,494,819
09 Sept 20221,488.001,520.001,480.001,511.651,511.654,816,910
08 Sept 20221,475.001,481.101,463.601,475.901,475.904,061,475
07 Sept 20221,440.001,465.751,438.051,457.651,457.653,600,574
06 Sept 20221,461.301,470.001,445.451,455.101,455.103,428,442
05 Sept 20221,451.001,467.001,446.351,461.301,461.303,669,352
02 Sept 20221,478.001,478.001,448.001,453.001,453.005,175,653
01 Sept 20221,460.051,468.101,451.051,464.201,464.208,140,604
30 Aug 20221,473.101,496.101,466.001,492.951,492.956,725,875
29 Aug 20221,468.551,468.551,450.001,461.751,461.758,079,050
26 Aug 20221,535.151,544.951,517.451,521.551,521.553,079,136
25 Aug 20221,548.001,548.701,513.751,518.151,518.154,331,088
24 Aug 20221,535.001,546.001,531.001,537.501,537.502,888,426
23 Aug 20221,548.001,554.501,533.001,542.401,542.405,551,574
22 Aug 20221,586.001,599.001,574.001,575.651,575.653,950,555
19 Aug 20221,585.301,604.901,585.101,597.101,597.104,739,884
18 Aug 20221,594.101,598.201,574.001,582.951,582.954,635,706
17 Aug 20221,596.451,612.001,585.001,606.251,606.254,067,324
16 Aug 20221,609.001,609.001,591.101,596.451,596.453,004,430
12 Aug 20221,613.301,614.001,590.151,594.101,594.103,562,286
11 Aug 20221,630.001,631.351,616.001,619.951,619.953,462,090
10 Aug 20221,621.201,621.201,588.101,602.451,602.454,423,829
08 Aug 20221,617.001,622.001,596.001,619.401,619.403,763,409
05 Aug 20221,608.401,625.701,602.301,616.651,616.655,361,971
04 Aug 20221,587.501,603.851,574.951,599.901,599.907,402,209
03 Aug 20221,549.001,570.001,539.901,566.101,566.106,011,955
02 Aug 20221,546.551,547.001,528.351,543.601,543.604,374,635
01 Aug 20221,564.001,564.001,537.901,551.051,551.052,983,249
29 July 20221,532.801,555.701,528.001,549.701,549.707,009,465
28 July 20221,496.401,524.451,489.851,517.401,517.406,636,841
27 July 20221,451.001,473.001,445.001,471.051,471.054,517,285
26 July 20221,496.651,496.651,445.001,451.151,451.157,268,273
25 July 20221,480.101,517.151,480.101,503.601,503.607,859,626
22 July 20221,534.001,540.001,492.151,506.301,506.307,020,642
21 July 20221,517.001,535.451,503.101,532.901,532.905,008,061
20 July 20221,501.251,525.801,500.001,515.301,515.305,079,392
19 July 20221,471.551,486.851,470.101,484.151,484.153,418,540
18 July 20221,450.001,493.601,448.051,489.901,489.905,835,171
15 July 20221,446.001,446.001,410.651,430.351,430.355,620,018
14 July 20221,451.001,452.951,414.001,428.851,428.856,157,606
13 July 20221,450.001,460.001,438.601,444.451,444.455,264,025
12 July 20221,461.801,468.601,436.001,438.601,438.604,710,356
11 July 20221,495.001,499.901,466.401,473.151,473.154,702,638
08 July 20221,515.001,516.951,499.951,514.451,514.453,652,582
07 July 20221,503.051,513.951,495.701,498.701,498.703,323,472
06 July 20221,482.201,500.001,470.001,491.651,491.655,209,162
05 July 20221,498.801,509.951,472.001,475.951,475.957,379,669
04 July 20221,480.251,492.251,462.001,488.001,488.004,800,224
01 July 20221,454.001,485.001,442.351,479.401,479.404,651,635
30 June 20221,465.051,482.001,455.001,461.901,461.909,165,177
29 June 20221,464.701,477.001,457.001,463.251,463.255,060,038
28 June 20221,469.001,488.251,453.001,480.151,480.154,412,178
27 June 20221,468.051,484.001,465.151,474.601,474.604,511,097
24 June 20221,458.001,467.501,428.901,441.101,441.106,114,340
23 June 20221,439.801,458.001,433.001,452.451,452.456,254,281
22 June 20221,436.051,459.601,435.001,437.251,437.256,253,366
21 June 20221,424.001,456.001,422.751,449.901,449.906,270,787
20 June 20221,390.051,422.351,382.001,414.151,414.154,595,194
17 June 20221,391.051,396.951,367.151,387.301,387.309,692,047
16 June 20221,438.001,443.751,392.001,397.201,397.206,641,772
15 June 20221,440.201,446.401,418.851,422.201,422.204,651,958
14 June 20221,410.001,448.901,403.151,440.551,440.556,090,247
13 June 20221,443.601,443.601,411.701,424.501,424.506,987,685
10 June 20221,486.101,493.951,473.601,476.801,476.806,516,436
09 June 20221,485.001,516.951,481.501,515.001,515.004,361,061
08 June 20221,520.201,520.201,492.001,500.001,500.004,697,608
07 June 20221,519.851,519.851,502.601,506.701,506.704,904,592
06 June 20221,516.001,536.601,493.001,530.051,530.056,624,883
03 June 20221,524.901,555.001,518.001,521.701,521.709,395,707
02 June 20221,484.001,513.851,475.601,508.001,508.007,205,840
01 June 20221,513.001,514.751,472.101,478.551,478.558,738,508
31 May 20221,510.701,518.001,488.151,503.601,503.6016,033,857
31 May 202216 Dividend
30 May 20221,487.001,530.001,485.001,526.801,510.8010,904,213
27 May 20221,443.951,467.001,437.401,461.351,446.048,284,860
26 May 20221,418.001,430.001,407.051,423.951,409.0313,040,065
25 May 20221,435.001,442.501,399.251,410.451,395.679,630,092
24 May 20221,468.601,469.551,435.251,441.001,425.905,693,167
23 May 20221,455.101,488.001,450.051,468.401,453.015,887,569
20 May 20221,453.001,466.751,446.701,455.151,439.9010,488,908
19 May 20221,481.001,484.701,417.651,427.151,412.1916,561,140
18 May 20221,522.001,549.701,505.301,509.201,493.386,594,126
17 May 20221,494.901,525.001,480.901,518.451,502.546,516,378
16 May 20221,510.001,511.851,478.651,489.101,473.496,145,331
13 May 20221,519.301,529.251,498.101,504.401,488.636,723,761
12 May 20221,514.001,527.501,504.301,508.801,492.997,034,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...