Infosys Limited (INFY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 02:56PM IST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1,432.10 | 1,446.80 | 1,416.00 | 1,441.45 | 1,441.45 | 4,244,261 |
| 28 Sept 2023 | 1,467.90 | 1,472.60 | 1,435.00 | 1,439.45 | 1,439.45 | 5,814,602 |
| 27 Sept 2023 | 1,456.00 | 1,469.60 | 1,450.05 | 1,467.00 | 1,467.00 | 3,863,586 |
| 26 Sept 2023 | 1,479.15 | 1,479.90 | 1,459.00 | 1,460.65 | 1,460.65 | 3,996,528 |
| 25 Sept 2023 | 1,489.85 | 1,489.85 | 1,471.55 | 1,474.15 | 1,474.15 | 4,217,863 |
| 22 Sept 2023 | 1,491.90 | 1,506.95 | 1,485.20 | 1,496.15 | 1,496.15 | 5,455,613 |
| 21 Sept 2023 | 1,486.55 | 1,504.55 | 1,476.00 | 1,501.75 | 1,501.75 | 6,779,195 |
| 20 Sept 2023 | 1,476.20 | 1,495.10 | 1,476.20 | 1,490.25 | 1,490.25 | 4,169,337 |
| 18 Sept 2023 | 1,504.90 | 1,504.90 | 1,488.00 | 1,491.80 | 1,491.80 | 3,991,916 |
| 15 Sept 2023 | 1,518.00 | 1,518.40 | 1,509.00 | 1,511.60 | 1,511.60 | 8,657,816 |
| 14 Sept 2023 | 1,505.00 | 1,512.55 | 1,499.15 | 1,506.95 | 1,506.95 | 6,444,213 |
| 13 Sept 2023 | 1,505.00 | 1,505.00 | 1,488.65 | 1,498.35 | 1,498.35 | 4,804,686 |
| 12 Sept 2023 | 1,482.50 | 1,504.00 | 1,477.10 | 1,501.10 | 1,501.10 | 6,793,161 |
| 11 Sept 2023 | 1,469.60 | 1,478.05 | 1,464.50 | 1,476.45 | 1,476.45 | 4,182,226 |
| 08 Sept 2023 | 1,463.50 | 1,474.75 | 1,460.20 | 1,469.60 | 1,469.60 | 3,125,838 |
| 07 Sept 2023 | 1,470.60 | 1,473.40 | 1,462.05 | 1,466.20 | 1,466.20 | 4,411,743 |
| 06 Sept 2023 | 1,481.90 | 1,482.90 | 1,463.30 | 1,477.45 | 1,477.45 | 5,075,786 |
| 05 Sept 2023 | 1,465.00 | 1,480.05 | 1,456.50 | 1,478.90 | 1,478.90 | 5,496,840 |
| 04 Sept 2023 | 1,443.00 | 1,470.00 | 1,434.70 | 1,465.10 | 1,465.10 | 4,609,014 |
| 01 Sept 2023 | 1,430.95 | 1,446.00 | 1,428.20 | 1,443.85 | 1,443.85 | 3,582,133 |
| 31 Aug 2023 | 1,435.15 | 1,444.90 | 1,428.65 | 1,435.45 | 1,435.45 | 9,792,735 |
| 30 Aug 2023 | 1,427.00 | 1,436.65 | 1,424.00 | 1,435.15 | 1,435.15 | 3,070,887 |
| 29 Aug 2023 | 1,424.00 | 1,424.40 | 1,415.30 | 1,417.65 | 1,417.65 | 3,074,444 |
| 28 Aug 2023 | 1,420.10 | 1,424.80 | 1,411.40 | 1,415.65 | 1,415.65 | 3,133,464 |
| 25 Aug 2023 | 1,413.00 | 1,422.50 | 1,411.40 | 1,420.10 | 1,420.10 | 4,307,172 |
| 24 Aug 2023 | 1,421.50 | 1,425.05 | 1,414.45 | 1,423.60 | 1,423.60 | 5,171,963 |
| 23 Aug 2023 | 1,416.00 | 1,416.60 | 1,405.65 | 1,407.95 | 1,407.95 | 2,559,125 |
| 22 Aug 2023 | 1,404.70 | 1,406.05 | 1,396.65 | 1,403.75 | 1,403.75 | 2,890,714 |
| 21 Aug 2023 | 1,389.75 | 1,407.00 | 1,387.15 | 1,405.40 | 1,405.40 | 3,032,722 |
| 18 Aug 2023 | 1,403.70 | 1,408.70 | 1,386.15 | 1,388.80 | 1,388.80 | 5,134,103 |
| 17 Aug 2023 | 1,420.00 | 1,420.00 | 1,406.00 | 1,411.55 | 1,411.55 | 5,618,346 |
| 16 Aug 2023 | 1,410.80 | 1,419.95 | 1,405.40 | 1,418.50 | 1,418.50 | 7,735,313 |
| 14 Aug 2023 | 1,371.85 | 1,395.00 | 1,365.60 | 1,393.55 | 1,393.55 | 4,304,135 |
| 11 Aug 2023 | 1,392.00 | 1,396.85 | 1,367.05 | 1,371.85 | 1,371.85 | 5,783,517 |
| 10 Aug 2023 | 1,391.60 | 1,395.80 | 1,385.60 | 1,389.10 | 1,389.10 | 3,873,025 |
| 09 Aug 2023 | 1,384.00 | 1,396.00 | 1,382.50 | 1,394.40 | 1,394.40 | 4,090,828 |
| 08 Aug 2023 | 1,392.85 | 1,393.55 | 1,384.40 | 1,390.20 | 1,390.20 | 4,161,877 |
| 07 Aug 2023 | 1,387.90 | 1,395.00 | 1,377.00 | 1,393.00 | 1,393.00 | 3,729,093 |
| 04 Aug 2023 | 1,368.90 | 1,385.90 | 1,362.00 | 1,378.35 | 1,378.35 | 5,712,345 |
| 03 Aug 2023 | 1,350.00 | 1,366.55 | 1,349.00 | 1,364.30 | 1,364.30 | 6,503,741 |
| 02 Aug 2023 | 1,369.30 | 1,371.95 | 1,348.45 | 1,356.85 | 1,356.85 | 7,419,145 |
| 01 Aug 2023 | 1,362.00 | 1,369.00 | 1,357.00 | 1,365.20 | 1,365.20 | 6,064,652 |
| 31 July 2023 | 1,348.75 | 1,357.50 | 1,333.25 | 1,355.70 | 1,355.70 | 7,902,180 |
| 28 July 2023 | 1,353.85 | 1,363.85 | 1,336.00 | 1,340.50 | 1,340.50 | 6,122,735 |
| 27 July 2023 | 1,358.60 | 1,363.80 | 1,347.05 | 1,353.15 | 1,353.15 | 9,191,861 |
| 26 July 2023 | 1,343.00 | 1,350.00 | 1,339.40 | 1,348.85 | 1,348.85 | 5,528,885 |
| 25 July 2023 | 1,337.00 | 1,342.85 | 1,324.25 | 1,334.60 | 1,334.60 | 6,801,982 |
| 24 July 2023 | 1,341.00 | 1,349.90 | 1,334.25 | 1,336.60 | 1,336.60 | 8,859,789 |
| 21 July 2023 | 1,320.20 | 1,350.00 | 1,305.00 | 1,331.60 | 1,331.60 | 45,548,305 |
| 20 July 2023 | 1,471.00 | 1,471.00 | 1,440.70 | 1,449.50 | 1,449.50 | 8,347,221 |
| 19 July 2023 | 1,486.00 | 1,498.80 | 1,460.70 | 1,474.95 | 1,474.95 | 13,687,062 |
| 18 July 2023 | 1,434.00 | 1,477.95 | 1,429.00 | 1,475.20 | 1,475.20 | 16,743,977 |
| 17 July 2023 | 1,425.95 | 1,458.95 | 1,414.30 | 1,422.95 | 1,422.95 | 11,569,884 |
| 14 July 2023 | 1,380.65 | 1,430.00 | 1,380.65 | 1,425.95 | 1,425.95 | 12,833,381 |
| 13 July 2023 | 1,334.90 | 1,376.80 | 1,330.85 | 1,365.10 | 1,365.10 | 9,977,644 |
| 12 July 2023 | 1,351.00 | 1,351.90 | 1,327.00 | 1,333.30 | 1,333.30 | 8,102,770 |
| 11 July 2023 | 1,333.45 | 1,350.90 | 1,327.00 | 1,348.60 | 1,348.60 | 6,126,128 |
| 10 July 2023 | 1,336.55 | 1,341.90 | 1,319.30 | 1,329.15 | 1,329.15 | 3,940,315 |
| 07 July 2023 | 1,334.00 | 1,345.80 | 1,325.35 | 1,330.20 | 1,330.20 | 6,295,647 |
| 06 July 2023 | 1,342.55 | 1,347.45 | 1,337.15 | 1,343.90 | 1,343.90 | 5,963,897 |
| 05 July 2023 | 1,357.85 | 1,357.95 | 1,341.00 | 1,347.30 | 1,347.30 | 5,414,936 |
| 04 July 2023 | 1,344.30 | 1,346.00 | 1,331.40 | 1,345.15 | 1,345.15 | 5,797,775 |
| 03 July 2023 | 1,330.00 | 1,346.00 | 1,328.45 | 1,333.70 | 1,333.70 | 7,732,412 |
| 30 June 2023 | 1,308.20 | 1,338.90 | 1,304.45 | 1,335.50 | 1,335.50 | 12,821,692 |
| 28 June 2023 | 1,279.15 | 1,279.15 | 1,279.15 | 1,279.15 | 1,279.15 | - |
| 27 June 2023 | 1,280.00 | 1,282.00 | 1,274.20 | 1,279.15 | 1,279.15 | 3,240,024 |
| 26 June 2023 | 1,270.25 | 1,274.00 | 1,262.25 | 1,270.35 | 1,270.35 | 3,403,244 |
| 23 June 2023 | 1,276.45 | 1,279.35 | 1,263.35 | 1,265.00 | 1,265.00 | 7,239,467 |
| 22 June 2023 | 1,289.40 | 1,289.40 | 1,273.50 | 1,281.55 | 1,281.55 | 6,676,607 |
| 21 June 2023 | 1,299.95 | 1,303.80 | 1,295.00 | 1,299.35 | 1,299.35 | 4,041,529 |
| 20 June 2023 | 1,294.00 | 1,305.00 | 1,291.10 | 1,303.40 | 1,303.40 | 4,009,180 |
| 19 June 2023 | 1,294.00 | 1,299.50 | 1,287.05 | 1,294.00 | 1,294.00 | 4,451,787 |
| 16 June 2023 | 1,287.00 | 1,301.50 | 1,281.05 | 1,291.65 | 1,291.65 | 8,536,287 |
| 15 June 2023 | 1,293.95 | 1,293.95 | 1,282.65 | 1,286.80 | 1,286.80 | 6,161,155 |
| 14 June 2023 | 1,306.35 | 1,306.70 | 1,293.20 | 1,300.40 | 1,300.40 | 3,457,981 |
| 13 June 2023 | 1,299.90 | 1,306.50 | 1,297.05 | 1,304.85 | 1,304.85 | 4,846,587 |
| 12 June 2023 | 1,273.50 | 1,295.70 | 1,273.00 | 1,291.95 | 1,291.95 | 4,785,588 |
| 09 June 2023 | 1,282.50 | 1,282.50 | 1,264.00 | 1,265.95 | 1,265.95 | 5,339,073 |
| 08 June 2023 | 1,286.20 | 1,292.00 | 1,281.10 | 1,282.80 | 1,282.80 | 5,034,942 |
| 07 June 2023 | 1,290.50 | 1,294.00 | 1,282.50 | 1,288.95 | 1,288.95 | 5,397,578 |
| 06 June 2023 | 1,288.60 | 1,288.60 | 1,273.00 | 1,279.00 | 1,279.00 | 10,008,100 |
| 05 June 2023 | 1,304.00 | 1,309.45 | 1,297.30 | 1,304.50 | 1,304.50 | 5,002,553 |
| 02 June 2023 | 1,309.00 | 1,312.90 | 1,296.05 | 1,299.00 | 1,299.00 | 10,909,311 |
| 02 June 2023 | 17.5 Dividend | |||||
| 01 June 2023 | 1,322.55 | 1,329.50 | 1,318.10 | 1,319.50 | 1,302.00 | 4,277,841 |
| 01 June 2023 | 17.5 Dividend | |||||
| 31 May 2023 | 1,319.85 | 1,331.10 | 1,314.15 | 1,318.30 | 1,283.55 | 17,800,782 |
| 30 May 2023 | 1,315.00 | 1,326.40 | 1,309.15 | 1,323.85 | 1,288.95 | 6,274,719 |
| 29 May 2023 | 1,332.70 | 1,332.70 | 1,309.85 | 1,314.40 | 1,279.75 | 4,419,365 |
| 26 May 2023 | 1,306.00 | 1,323.45 | 1,306.00 | 1,317.45 | 1,282.72 | 5,521,606 |
| 25 May 2023 | 1,294.50 | 1,307.00 | 1,289.25 | 1,304.35 | 1,269.97 | 4,334,121 |
| 24 May 2023 | 1,296.30 | 1,305.00 | 1,291.30 | 1,298.65 | 1,264.42 | 4,824,077 |
| 23 May 2023 | 1,299.20 | 1,314.15 | 1,297.05 | 1,300.05 | 1,265.78 | 7,436,031 |
| 22 May 2023 | 1,272.95 | 1,295.60 | 1,270.25 | 1,292.80 | 1,258.72 | 7,625,947 |
| 19 May 2023 | 1,256.05 | 1,273.30 | 1,252.80 | 1,268.90 | 1,235.45 | 11,094,136 |
| 18 May 2023 | 1,258.60 | 1,259.65 | 1,242.45 | 1,246.00 | 1,213.15 | 6,948,732 |
| 17 May 2023 | 1,260.60 | 1,260.95 | 1,242.45 | 1,246.90 | 1,214.03 | 10,465,667 |
| 16 May 2023 | 1,265.00 | 1,273.95 | 1,262.75 | 1,264.30 | 1,230.97 | 5,236,469 |
| 15 May 2023 | 1,249.90 | 1,268.90 | 1,245.65 | 1,258.35 | 1,225.18 | 5,534,710 |
| 12 May 2023 | 1,253.35 | 1,256.00 | 1,239.05 | 1,245.20 | 1,212.37 | 8,292,212 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
