Australia markets closed

Infosys Limited (INFY.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,498.05+14.20 (+0.96%)
At close: 03:30PM IST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,487.151,511.801,487.151,498.051,498.0512,499,530
27 Mar 20241,496.001,499.001,481.551,483.851,483.856,857,402
26 Mar 20241,492.001,507.451,487.901,492.651,492.658,351,081
22 Mar 20241,521.001,528.901,498.201,508.851,508.8514,673,890
21 Mar 20241,564.001,576.951,543.401,554.701,554.7011,062,497
20 Mar 20241,563.001,574.951,552.351,554.951,554.954,759,059
19 Mar 20241,592.351,599.001,558.001,561.451,561.456,870,411
18 Mar 20241,630.001,632.651,598.851,602.651,602.654,958,904
15 Mar 20241,641.101,645.801,618.351,634.001,634.0011,809,997
14 Mar 20241,614.401,657.751,608.001,653.301,653.308,803,799
13 Mar 20241,612.901,624.501,598.551,611.401,611.405,688,997
12 Mar 20241,600.001,625.001,597.651,612.951,612.954,614,222
11 Mar 20241,608.151,613.801,588.001,600.601,600.606,752,895
07 Mar 20241,616.601,628.451,604.201,616.451,616.456,348,359
06 Mar 20241,602.801,620.151,576.001,617.551,617.556,420,684
05 Mar 20241,634.001,637.351,602.001,606.501,606.504,596,579
04 Mar 20241,657.851,664.451,633.651,637.201,637.204,445,156
01 Mar 20241,669.001,671.951,651.001,654.701,654.706,387,291
29 Feb 20241,665.001,682.251,653.301,673.901,673.907,814,722
28 Feb 20241,670.001,687.801,662.051,671.251,671.253,188,916
27 Feb 20241,661.001,671.101,652.801,663.601,663.605,159,088
26 Feb 20241,674.951,674.951,645.001,660.151,660.152,782,438
23 Feb 20241,697.001,698.451,671.901,676.851,676.855,373,072
22 Feb 20241,665.001,684.601,644.401,681.351,681.355,841,277
21 Feb 20241,674.001,674.001,645.301,655.551,655.554,300,508
20 Feb 20241,685.001,694.251,668.751,685.251,685.253,706,389
19 Feb 20241,705.001,711.501,687.701,699.751,699.753,690,993
16 Feb 20241,689.001,709.001,687.951,701.651,701.654,880,654
15 Feb 20241,677.001,687.751,661.601,676.351,676.354,834,391
14 Feb 20241,660.201,669.451,635.501,666.201,666.203,768,579
13 Feb 20241,683.001,689.101,663.501,684.551,684.552,696,481
12 Feb 20241,670.351,692.951,670.351,680.101,680.103,555,808
09 Feb 20241,684.701,692.901,659.801,669.351,669.354,600,004
08 Feb 20241,698.001,706.351,682.801,692.101,692.105,919,715
07 Feb 20241,729.001,729.001,686.851,693.751,693.754,613,877
06 Feb 20241,686.751,733.001,673.951,729.451,729.457,694,265
05 Feb 20241,694.751,700.751,681.851,687.201,687.203,634,135
02 Feb 20241,666.051,718.501,665.001,693.351,693.357,858,483
01 Feb 20241,659.551,677.001,650.351,657.051,657.055,760,011
31 Jan 20241,648.251,667.251,638.101,660.901,660.906,763,779
30 Jan 20241,662.451,690.001,648.251,651.451,651.454,995,943
29 Jan 20241,665.151,679.351,647.601,656.601,656.604,253,785
25 Jan 20241,672.951,680.551,658.001,669.101,669.108,865,304
24 Jan 20241,659.901,680.001,645.001,675.401,675.408,999,681
23 Jan 20241,650.101,674.701,637.701,642.151,642.159,401,255
19 Jan 20241,651.601,665.501,644.151,659.201,659.204,522,736
18 Jan 20241,642.651,649.001,628.251,642.601,642.606,375,464
17 Jan 20241,620.251,647.501,620.251,640.201,640.209,209,876
16 Jan 20241,644.801,648.501,625.001,631.551,631.556,500,917
15 Jan 20241,644.951,664.951,636.001,652.101,652.1013,228,305
12 Jan 20241,562.001,618.001,555.401,612.751,612.7526,754,401
11 Jan 20241,524.901,525.001,486.601,494.201,494.2011,296,088
10 Jan 20241,524.951,535.451,505.001,519.901,519.904,096,845
09 Jan 20241,541.901,553.001,525.851,529.301,529.304,412,074
08 Jan 20241,528.951,536.001,513.251,522.801,522.804,440,136
05 Jan 20241,506.751,539.701,506.251,532.551,532.558,895,403
04 Jan 20241,504.951,519.751,492.901,512.701,512.707,056,038
03 Jan 20241,519.951,519.951,488.001,490.001,490.007,550,363
02 Jan 20241,546.001,549.151,523.001,534.401,534.405,396,313
01 Jan 20241,539.001,557.001,535.251,551.351,551.352,808,451
29 Dec 20231,541.051,559.451,540.001,542.901,542.904,388,990
28 Dec 20231,568.951,568.951,555.001,562.651,562.655,702,253
27 Dec 20231,544.001,570.001,544.001,567.101,567.104,225,849
26 Dec 20231,535.001,548.001,523.001,543.951,543.956,878,067
22 Dec 20231,534.951,566.001,523.001,562.901,562.906,741,060
21 Dec 20231,521.251,546.651,521.251,536.001,536.005,319,038
20 Dec 20231,565.051,583.501,530.001,536.401,536.406,592,367
19 Dec 20231,570.101,573.951,543.251,558.301,558.304,221,721
18 Dec 20231,567.951,593.001,560.301,564.351,564.356,467,243
15 Dec 20231,523.051,588.551,521.001,578.401,578.4018,395,389
14 Dec 20231,463.401,511.001,461.351,501.451,501.4512,489,858
13 Dec 20231,476.001,476.051,433.151,449.001,449.008,549,258
12 Dec 20231,477.501,490.001,467.651,476.051,476.056,103,494
11 Dec 20231,490.001,498.001,482.001,488.501,488.503,862,018
08 Dec 20231,470.401,494.701,466.251,491.151,491.156,323,433
07 Dec 20231,472.851,472.851,461.801,465.901,465.904,424,453
06 Dec 20231,456.751,477.001,451.051,474.301,474.305,269,178
05 Dec 20231,465.801,466.901,442.001,453.951,453.955,123,039
04 Dec 20231,460.451,471.901,449.301,464.351,464.355,511,948
01 Dec 20231,459.901,459.901,446.151,452.301,452.303,489,187
30 Nov 20231,453.251,460.651,449.551,455.151,455.1510,120,867
29 Nov 20231,451.101,460.701,449.801,459.601,459.603,875,778
28 Nov 20231,444.001,445.001,427.051,442.701,442.703,755,373
24 Nov 20231,445.551,452.651,433.851,437.401,437.402,973,195
23 Nov 20231,467.901,467.901,447.701,449.251,449.253,186,928
22 Nov 20231,436.201,458.951,436.201,457.801,457.803,108,786
21 Nov 20231,442.001,450.001,436.751,439.001,439.003,793,135
20 Nov 20231,442.001,452.001,433.651,436.601,436.603,584,210
17 Nov 20231,441.051,451.001,435.051,437.551,437.554,901,251
16 Nov 20231,416.101,453.401,410.601,444.901,444.906,673,907
15 Nov 20231,399.001,414.001,393.001,410.501,410.508,551,860
13 Nov 20231,379.851,382.451,370.851,373.551,373.553,462,092
10 Nov 20231,369.951,373.151,361.001,368.851,368.852,943,649
09 Nov 20231,395.901,397.501,370.051,374.801,374.805,498,051
08 Nov 20231,405.001,405.001,386.451,391.001,391.003,550,635
07 Nov 20231,400.001,405.901,394.851,404.301,404.302,272,209
06 Nov 20231,393.901,407.251,390.801,403.301,403.302,736,381
03 Nov 20231,380.051,392.001,377.751,389.051,389.053,349,045
02 Nov 20231,370.001,376.301,361.651,370.151,370.153,758,060
01 Nov 20231,373.051,377.451,351.651,354.151,354.153,090,672
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...