Infosys Limited (INFY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1,598.00 | 1,598.00 | 1,561.60 | 1,569.85 | 1,569.85 | 4,569,202 |
| 03 Feb 2023 | 1,597.50 | 1,604.65 | 1,573.00 | 1,599.40 | 1,599.40 | 7,040,194 |
| 02 Feb 2023 | 1,552.00 | 1,586.95 | 1,552.00 | 1,583.75 | 1,583.75 | 6,916,834 |
| 01 Feb 2023 | 1,542.20 | 1,555.05 | 1,528.05 | 1,551.10 | 1,551.10 | 6,194,199 |
| 31 Jan 2023 | 1,548.90 | 1,548.90 | 1,513.00 | 1,533.75 | 1,533.75 | 9,448,126 |
| 30 Jan 2023 | 1,528.80 | 1,544.00 | 1,520.00 | 1,538.80 | 1,538.80 | 6,964,719 |
| 27 Jan 2023 | 1,546.00 | 1,550.95 | 1,507.40 | 1,519.15 | 1,519.15 | 6,209,955 |
| 25 Jan 2023 | 1,547.00 | 1,556.00 | 1,538.75 | 1,543.00 | 1,543.00 | 4,158,617 |
| 24 Jan 2023 | 1,560.00 | 1,568.80 | 1,549.75 | 1,551.90 | 1,551.90 | 5,200,802 |
| 23 Jan 2023 | 1,535.00 | 1,553.30 | 1,528.10 | 1,548.00 | 1,548.00 | 4,855,020 |
| 20 Jan 2023 | 1,538.00 | 1,545.00 | 1,524.00 | 1,525.55 | 1,525.55 | 6,496,429 |
| 19 Jan 2023 | 1,539.90 | 1,549.55 | 1,526.15 | 1,538.90 | 1,538.90 | 6,165,284 |
| 18 Jan 2023 | 1,544.75 | 1,551.85 | 1,539.60 | 1,545.40 | 1,545.40 | 5,843,098 |
| 17 Jan 2023 | 1,527.00 | 1,542.20 | 1,524.00 | 1,539.50 | 1,539.50 | 5,922,644 |
| 16 Jan 2023 | 1,510.00 | 1,528.00 | 1,502.30 | 1,525.50 | 1,525.50 | 6,073,063 |
| 13 Jan 2023 | 1,483.50 | 1,519.40 | 1,468.00 | 1,503.65 | 1,503.65 | 11,610,426 |
| 12 Jan 2023 | 1,481.95 | 1,485.00 | 1,455.00 | 1,480.60 | 1,480.60 | 6,591,385 |
| 11 Jan 2023 | 1,470.00 | 1,494.00 | 1,464.00 | 1,471.25 | 1,471.25 | 6,173,092 |
| 10 Jan 2023 | 1,482.00 | 1,483.90 | 1,454.05 | 1,469.75 | 1,469.75 | 7,158,624 |
| 09 Jan 2023 | 1,448.20 | 1,489.35 | 1,448.20 | 1,484.45 | 1,484.45 | 11,498,717 |
| 06 Jan 2023 | 1,470.00 | 1,475.00 | 1,446.50 | 1,448.50 | 1,448.50 | 6,443,714 |
| 05 Jan 2023 | 1,505.90 | 1,505.90 | 1,469.25 | 1,475.20 | 1,475.20 | 9,868,404 |
| 04 Jan 2023 | 1,521.00 | 1,521.00 | 1,491.10 | 1,494.80 | 1,494.80 | 7,059,590 |
| 03 Jan 2023 | 1,519.85 | 1,532.65 | 1,515.10 | 1,522.55 | 1,522.55 | 4,551,130 |
| 02 Jan 2023 | 1,514.00 | 1,526.50 | 1,504.05 | 1,524.00 | 1,524.00 | 3,801,140 |
| 30 Dec 2022 | 1,528.00 | 1,530.40 | 1,504.05 | 1,508.20 | 1,508.20 | 5,060,544 |
| 29 Dec 2022 | 1,504.00 | 1,521.30 | 1,501.00 | 1,517.55 | 1,517.55 | 4,624,745 |
| 28 Dec 2022 | 1,505.10 | 1,524.95 | 1,498.50 | 1,510.15 | 1,510.15 | 5,029,860 |
| 27 Dec 2022 | 1,509.95 | 1,521.45 | 1,497.50 | 1,514.85 | 1,514.85 | 4,860,076 |
| 26 Dec 2022 | 1,500.50 | 1,509.90 | 1,496.35 | 1,502.40 | 1,502.40 | 4,115,459 |
| 23 Dec 2022 | 1,508.70 | 1,509.90 | 1,493.00 | 1,497.10 | 1,497.10 | 6,283,822 |
| 22 Dec 2022 | 1,521.50 | 1,529.95 | 1,511.75 | 1,522.05 | 1,522.05 | 6,302,640 |
| 21 Dec 2022 | 1,515.00 | 1,521.00 | 1,502.35 | 1,509.55 | 1,509.55 | 6,236,361 |
| 20 Dec 2022 | 1,501.00 | 1,516.00 | 1,482.45 | 1,507.30 | 1,507.30 | 7,396,259 |
| 19 Dec 2022 | 1,507.95 | 1,516.90 | 1,495.05 | 1,507.35 | 1,507.35 | 6,222,740 |
| 16 Dec 2022 | 1,525.00 | 1,549.50 | 1,512.05 | 1,522.20 | 1,522.20 | 9,630,453 |
| 15 Dec 2022 | 1,569.30 | 1,570.00 | 1,535.25 | 1,540.50 | 1,540.50 | 6,443,866 |
| 14 Dec 2022 | 1,582.00 | 1,588.50 | 1,573.00 | 1,579.40 | 1,579.40 | 4,976,020 |
| 13 Dec 2022 | 1,547.20 | 1,577.50 | 1,541.15 | 1,572.15 | 1,572.15 | 6,135,067 |
| 12 Dec 2022 | 1,550.00 | 1,565.95 | 1,530.05 | 1,547.20 | 1,547.20 | 8,037,679 |
| 09 Dec 2022 | 1,628.00 | 1,628.00 | 1,561.10 | 1,569.30 | 1,569.30 | 8,880,658 |
| 08 Dec 2022 | 1,605.50 | 1,623.90 | 1,598.50 | 1,620.15 | 1,620.15 | 4,206,837 |
| 07 Dec 2022 | 1,608.00 | 1,623.80 | 1,596.70 | 1,605.50 | 1,605.50 | 4,898,087 |
| 06 Dec 2022 | 1,625.00 | 1,626.00 | 1,607.55 | 1,612.90 | 1,612.90 | 4,822,398 |
| 05 Dec 2022 | 1,638.00 | 1,644.85 | 1,623.30 | 1,639.75 | 1,639.75 | 3,824,966 |
| 02 Dec 2022 | 1,656.00 | 1,661.80 | 1,633.95 | 1,637.90 | 1,637.90 | 4,283,343 |
| 01 Dec 2022 | 1,656.20 | 1,672.60 | 1,652.30 | 1,657.10 | 1,657.10 | 5,407,928 |
| 30 Nov 2022 | 1,619.95 | 1,645.75 | 1,613.15 | 1,634.95 | 1,634.95 | 11,868,134 |
| 29 Nov 2022 | 1,621.20 | 1,638.75 | 1,615.05 | 1,629.05 | 1,629.05 | 3,131,710 |
| 28 Nov 2022 | 1,628.00 | 1,653.50 | 1,620.00 | 1,623.40 | 1,623.40 | 3,825,766 |
| 25 Nov 2022 | 1,631.40 | 1,644.00 | 1,613.80 | 1,635.65 | 1,635.65 | 4,563,255 |
| 24 Nov 2022 | 1,589.00 | 1,636.00 | 1,584.75 | 1,629.80 | 1,629.80 | 5,282,215 |
| 23 Nov 2022 | 1,588.90 | 1,592.00 | 1,579.30 | 1,583.15 | 1,583.15 | 3,245,067 |
| 22 Nov 2022 | 1,569.00 | 1,588.00 | 1,562.00 | 1,585.05 | 1,585.05 | 3,399,329 |
| 21 Nov 2022 | 1,582.10 | 1,587.85 | 1,564.05 | 1,568.20 | 1,568.20 | 3,071,764 |
| 18 Nov 2022 | 1,591.70 | 1,598.00 | 1,575.50 | 1,593.40 | 1,593.40 | 3,126,064 |
| 17 Nov 2022 | 1,597.20 | 1,602.80 | 1,582.95 | 1,587.40 | 1,587.40 | 3,469,515 |
| 16 Nov 2022 | 1,597.15 | 1,609.00 | 1,593.50 | 1,602.80 | 1,602.80 | 4,497,697 |
| 15 Nov 2022 | 1,577.85 | 1,597.85 | 1,572.75 | 1,594.00 | 1,594.00 | 3,497,614 |
| 14 Nov 2022 | 1,575.15 | 1,591.40 | 1,568.45 | 1,585.30 | 1,585.30 | 4,908,813 |
| 11 Nov 2022 | 1,546.65 | 1,573.50 | 1,546.65 | 1,570.10 | 1,570.10 | 7,214,098 |
| 10 Nov 2022 | 1,485.00 | 1,512.00 | 1,485.00 | 1,501.95 | 1,501.95 | 3,435,763 |
| 09 Nov 2022 | 1,529.00 | 1,529.00 | 1,501.10 | 1,511.20 | 1,511.20 | 3,334,755 |
| 07 Nov 2022 | 1,521.40 | 1,527.90 | 1,491.10 | 1,507.45 | 1,507.45 | 4,898,592 |
| 04 Nov 2022 | 1,520.45 | 1,520.45 | 1,501.15 | 1,514.00 | 1,514.00 | 4,509,682 |
| 03 Nov 2022 | 1,538.75 | 1,543.90 | 1,521.65 | 1,530.75 | 1,530.75 | 3,174,027 |
| 02 Nov 2022 | 1,572.00 | 1,572.75 | 1,545.00 | 1,553.30 | 1,553.30 | 2,938,906 |
| 01 Nov 2022 | 1,553.05 | 1,575.00 | 1,547.10 | 1,573.00 | 1,573.00 | 4,542,692 |
| 31 Oct 2022 | 1,530.25 | 1,546.40 | 1,530.25 | 1,537.65 | 1,537.65 | 4,542,336 |
| 28 Oct 2022 | 1,526.00 | 1,527.95 | 1,507.00 | 1,513.25 | 1,513.25 | 3,053,981 |
| 27 Oct 2022 | 1,530.80 | 1,534.90 | 1,512.50 | 1,523.95 | 1,523.95 | 6,760,137 |
| 27 Oct 2022 | 16.5 Dividend | |||||
| 25 Oct 2022 | 1,528.10 | 1,532.90 | 1,521.05 | 1,526.30 | 1,509.80 | 3,914,341 |
| 24 Oct 2022 | 1,518.50 | 1,521.80 | 1,511.00 | 1,517.85 | 1,501.44 | 982,837 |
| 21 Oct 2022 | 1,500.30 | 1,506.00 | 1,491.35 | 1,500.50 | 1,484.28 | 3,594,485 |
| 20 Oct 2022 | 1,475.00 | 1,504.00 | 1,474.20 | 1,500.90 | 1,484.67 | 4,583,939 |
| 19 Oct 2022 | 1,504.00 | 1,504.95 | 1,481.30 | 1,485.45 | 1,469.39 | 3,553,171 |
| 18 Oct 2022 | 1,510.00 | 1,510.95 | 1,497.25 | 1,503.70 | 1,487.44 | 4,692,004 |
| 17 Oct 2022 | 1,476.90 | 1,495.00 | 1,475.50 | 1,489.95 | 1,473.84 | 4,286,396 |
| 14 Oct 2022 | 1,485.00 | 1,494.00 | 1,467.25 | 1,474.25 | 1,458.31 | 14,990,688 |
| 13 Oct 2022 | 1,431.00 | 1,437.95 | 1,415.00 | 1,419.90 | 1,404.55 | 4,821,514 |
| 12 Oct 2022 | 1,437.00 | 1,441.10 | 1,413.55 | 1,428.70 | 1,413.26 | 5,481,467 |
| 11 Oct 2022 | 1,462.65 | 1,479.65 | 1,420.10 | 1,423.80 | 1,408.41 | 12,824,774 |
| 10 Oct 2022 | 1,426.35 | 1,465.00 | 1,426.35 | 1,462.65 | 1,446.84 | 5,274,677 |
| 07 Oct 2022 | 1,446.35 | 1,457.85 | 1,440.15 | 1,451.20 | 1,435.51 | 3,994,466 |
| 06 Oct 2022 | 1,445.00 | 1,459.80 | 1,444.10 | 1,455.15 | 1,439.42 | 6,180,672 |
| 04 Oct 2022 | 1,419.70 | 1,432.25 | 1,414.00 | 1,429.40 | 1,413.95 | 6,631,341 |
| 03 Oct 2022 | 1,412.00 | 1,412.00 | 1,386.00 | 1,393.75 | 1,378.68 | 4,943,169 |
| 30 Sept 2022 | 1,388.95 | 1,419.30 | 1,376.00 | 1,413.45 | 1,398.17 | 8,120,130 |
| 29 Sept 2022 | 1,404.90 | 1,409.85 | 1,393.00 | 1,398.65 | 1,383.53 | 6,119,965 |
| 28 Sept 2022 | 1,379.00 | 1,405.85 | 1,377.00 | 1,394.70 | 1,379.62 | 7,022,098 |
| 27 Sept 2022 | 1,393.45 | 1,406.50 | 1,378.00 | 1,393.55 | 1,378.49 | 8,561,254 |
| 26 Sept 2022 | 1,360.00 | 1,399.45 | 1,355.00 | 1,380.25 | 1,365.33 | 9,414,587 |
| 23 Sept 2022 | 1,367.50 | 1,394.80 | 1,362.00 | 1,365.45 | 1,350.69 | 10,426,200 |
| 22 Sept 2022 | 1,366.35 | 1,383.95 | 1,360.00 | 1,367.95 | 1,353.16 | 9,168,498 |
| 21 Sept 2022 | 1,379.90 | 1,388.80 | 1,368.40 | 1,377.25 | 1,362.36 | 7,917,054 |
| 20 Sept 2022 | 1,407.95 | 1,413.55 | 1,385.10 | 1,388.55 | 1,373.54 | 7,219,797 |
| 19 Sept 2022 | 1,392.00 | 1,406.00 | 1,380.60 | 1,390.30 | 1,375.27 | 6,595,241 |
| 16 Sept 2022 | 1,425.00 | 1,425.00 | 1,368.35 | 1,377.05 | 1,362.16 | 20,464,045 |
| 15 Sept 2022 | 1,475.00 | 1,475.20 | 1,429.05 | 1,432.80 | 1,417.31 | 12,784,100 |
| *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.
