Infosys Limited (INFY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1,613.30 | 1,614.00 | 1,590.15 | 1,594.10 | 1,594.10 | 3,562,286 |
| 11 Aug 2022 | 1,630.00 | 1,631.35 | 1,616.00 | 1,619.95 | 1,619.95 | 3,462,090 |
| 10 Aug 2022 | 1,621.20 | 1,621.20 | 1,588.10 | 1,602.45 | 1,602.45 | 4,423,829 |
| 08 Aug 2022 | 1,617.00 | 1,622.00 | 1,596.00 | 1,619.40 | 1,619.40 | 3,763,409 |
| 05 Aug 2022 | 1,608.40 | 1,625.70 | 1,602.30 | 1,616.65 | 1,616.65 | 5,361,971 |
| 04 Aug 2022 | 1,587.50 | 1,603.85 | 1,574.95 | 1,599.90 | 1,599.90 | 7,402,209 |
| 03 Aug 2022 | 1,549.00 | 1,570.00 | 1,539.90 | 1,566.10 | 1,566.10 | 6,011,955 |
| 02 Aug 2022 | 1,546.55 | 1,547.00 | 1,528.35 | 1,543.60 | 1,543.60 | 4,374,635 |
| 01 Aug 2022 | 1,564.00 | 1,564.00 | 1,537.90 | 1,551.05 | 1,551.05 | 2,983,249 |
| 29 July 2022 | 1,532.80 | 1,555.70 | 1,528.00 | 1,549.70 | 1,549.70 | 7,009,465 |
| 28 July 2022 | 1,496.40 | 1,524.45 | 1,489.85 | 1,517.40 | 1,517.40 | 6,636,841 |
| 27 July 2022 | 1,451.00 | 1,473.00 | 1,445.00 | 1,471.05 | 1,471.05 | 4,517,285 |
| 26 July 2022 | 1,496.65 | 1,496.65 | 1,445.00 | 1,451.15 | 1,451.15 | 7,268,273 |
| 25 July 2022 | 1,480.10 | 1,517.15 | 1,480.10 | 1,503.60 | 1,503.60 | 7,859,626 |
| 22 July 2022 | 1,534.00 | 1,540.00 | 1,492.15 | 1,506.30 | 1,506.30 | 7,020,642 |
| 21 July 2022 | 1,517.00 | 1,535.45 | 1,503.10 | 1,532.90 | 1,532.90 | 5,008,061 |
| 20 July 2022 | 1,501.25 | 1,525.80 | 1,500.00 | 1,515.30 | 1,515.30 | 5,079,392 |
| 19 July 2022 | 1,471.55 | 1,486.85 | 1,470.10 | 1,484.15 | 1,484.15 | 3,418,540 |
| 18 July 2022 | 1,450.00 | 1,493.60 | 1,448.05 | 1,489.90 | 1,489.90 | 5,835,171 |
| 15 July 2022 | 1,446.00 | 1,446.00 | 1,410.65 | 1,430.35 | 1,430.35 | 5,620,018 |
| 14 July 2022 | 1,451.00 | 1,452.95 | 1,414.00 | 1,428.85 | 1,428.85 | 6,157,606 |
| 13 July 2022 | 1,450.00 | 1,460.00 | 1,438.60 | 1,444.45 | 1,444.45 | 5,264,025 |
| 12 July 2022 | 1,461.80 | 1,468.60 | 1,436.00 | 1,438.60 | 1,438.60 | 4,710,356 |
| 11 July 2022 | 1,495.00 | 1,499.90 | 1,466.40 | 1,473.15 | 1,473.15 | 4,702,638 |
| 08 July 2022 | 1,515.00 | 1,516.95 | 1,499.95 | 1,514.45 | 1,514.45 | 3,652,582 |
| 07 July 2022 | 1,503.05 | 1,513.95 | 1,495.70 | 1,498.70 | 1,498.70 | 3,323,472 |
| 06 July 2022 | 1,482.20 | 1,500.00 | 1,470.00 | 1,491.65 | 1,491.65 | 5,209,162 |
| 05 July 2022 | 1,498.80 | 1,509.95 | 1,472.00 | 1,475.95 | 1,475.95 | 7,379,669 |
| 04 July 2022 | 1,480.25 | 1,492.25 | 1,462.00 | 1,488.00 | 1,488.00 | 4,800,224 |
| 01 July 2022 | 1,454.00 | 1,485.00 | 1,442.35 | 1,479.40 | 1,479.40 | 4,651,635 |
| 30 June 2022 | 1,465.05 | 1,482.00 | 1,455.00 | 1,461.90 | 1,461.90 | 9,165,177 |
| 29 June 2022 | 1,464.70 | 1,477.00 | 1,457.00 | 1,463.25 | 1,463.25 | 5,060,038 |
| 28 June 2022 | 1,469.00 | 1,488.25 | 1,453.00 | 1,480.15 | 1,480.15 | 4,412,178 |
| 27 June 2022 | 1,468.05 | 1,484.00 | 1,465.15 | 1,474.60 | 1,474.60 | 4,511,097 |
| 24 June 2022 | 1,458.00 | 1,467.50 | 1,428.90 | 1,441.10 | 1,441.10 | 6,114,340 |
| 23 June 2022 | 1,439.80 | 1,458.00 | 1,433.00 | 1,452.45 | 1,452.45 | 6,254,281 |
| 22 June 2022 | 1,436.05 | 1,459.60 | 1,435.00 | 1,437.25 | 1,437.25 | 6,253,366 |
| 21 June 2022 | 1,424.00 | 1,456.00 | 1,422.75 | 1,449.90 | 1,449.90 | 6,270,787 |
| 20 June 2022 | 1,390.05 | 1,422.35 | 1,382.00 | 1,414.15 | 1,414.15 | 4,595,194 |
| 17 June 2022 | 1,391.05 | 1,396.95 | 1,367.15 | 1,387.30 | 1,387.30 | 9,692,047 |
| 16 June 2022 | 1,438.00 | 1,443.75 | 1,392.00 | 1,397.20 | 1,397.20 | 6,641,772 |
| 15 June 2022 | 1,440.20 | 1,446.40 | 1,418.85 | 1,422.20 | 1,422.20 | 4,651,958 |
| 14 June 2022 | 1,410.00 | 1,448.90 | 1,403.15 | 1,440.55 | 1,440.55 | 6,090,247 |
| 13 June 2022 | 1,443.60 | 1,443.60 | 1,411.70 | 1,424.50 | 1,424.50 | 6,987,685 |
| 10 June 2022 | 1,486.10 | 1,493.95 | 1,473.60 | 1,476.80 | 1,476.80 | 6,516,436 |
| 09 June 2022 | 1,485.00 | 1,516.95 | 1,481.50 | 1,515.00 | 1,515.00 | 4,361,061 |
| 08 June 2022 | 1,520.20 | 1,520.20 | 1,492.00 | 1,500.00 | 1,500.00 | 4,697,608 |
| 07 June 2022 | 1,519.85 | 1,519.85 | 1,502.60 | 1,506.70 | 1,506.70 | 4,904,592 |
| 06 June 2022 | 1,516.00 | 1,536.60 | 1,493.00 | 1,530.05 | 1,530.05 | 6,624,883 |
| 03 June 2022 | 1,524.90 | 1,555.00 | 1,518.00 | 1,521.70 | 1,521.70 | 9,395,707 |
| 02 June 2022 | 1,484.00 | 1,513.85 | 1,475.60 | 1,508.00 | 1,508.00 | 7,205,840 |
| 01 June 2022 | 1,513.00 | 1,514.75 | 1,472.10 | 1,478.55 | 1,478.55 | 8,738,508 |
| 31 May 2022 | 1,510.70 | 1,518.00 | 1,488.15 | 1,503.60 | 1,503.60 | 16,033,857 |
| 31 May 2022 | 16 Dividend | |||||
| 30 May 2022 | 1,487.00 | 1,530.00 | 1,485.00 | 1,526.80 | 1,510.80 | 10,904,213 |
| 27 May 2022 | 1,443.95 | 1,467.00 | 1,437.40 | 1,461.35 | 1,446.04 | 8,284,860 |
| 26 May 2022 | 1,418.00 | 1,430.00 | 1,407.05 | 1,423.95 | 1,409.03 | 13,040,065 |
| 25 May 2022 | 1,435.00 | 1,442.50 | 1,399.25 | 1,410.45 | 1,395.67 | 9,630,092 |
| 24 May 2022 | 1,468.60 | 1,469.55 | 1,435.25 | 1,441.00 | 1,425.90 | 5,693,167 |
| 23 May 2022 | 1,455.10 | 1,488.00 | 1,450.05 | 1,468.40 | 1,453.01 | 5,887,569 |
| 20 May 2022 | 1,453.00 | 1,466.75 | 1,446.70 | 1,455.15 | 1,439.90 | 10,488,908 |
| 19 May 2022 | 1,481.00 | 1,484.70 | 1,417.65 | 1,427.15 | 1,412.19 | 16,561,140 |
| 18 May 2022 | 1,522.00 | 1,549.70 | 1,505.30 | 1,509.20 | 1,493.38 | 6,594,126 |
| 17 May 2022 | 1,494.90 | 1,525.00 | 1,480.90 | 1,518.45 | 1,502.54 | 6,516,378 |
| 16 May 2022 | 1,510.00 | 1,511.85 | 1,478.65 | 1,489.10 | 1,473.49 | 6,145,331 |
| 13 May 2022 | 1,519.30 | 1,529.25 | 1,498.10 | 1,504.40 | 1,488.63 | 6,723,761 |
| 12 May 2022 | 1,514.00 | 1,527.50 | 1,504.30 | 1,508.80 | 1,492.99 | 7,034,979 |
| 11 May 2022 | 1,549.95 | 1,549.95 | 1,511.60 | 1,526.75 | 1,510.75 | 7,846,080 |
| 10 May 2022 | 1,558.00 | 1,569.15 | 1,546.05 | 1,553.00 | 1,536.73 | 6,212,545 |
| 09 May 2022 | 1,540.00 | 1,586.80 | 1,522.15 | 1,570.35 | 1,553.89 | 6,832,202 |
| 06 May 2022 | 1,550.00 | 1,561.85 | 1,535.05 | 1,542.85 | 1,526.68 | 6,171,472 |
| 05 May 2022 | 1,560.05 | 1,589.40 | 1,557.45 | 1,585.15 | 1,568.54 | 6,144,870 |
| 04 May 2022 | 1,547.25 | 1,570.00 | 1,530.15 | 1,535.55 | 1,519.46 | 6,220,959 |
| 02 May 2022 | 1,550.90 | 1,552.75 | 1,531.00 | 1,541.00 | 1,524.85 | 7,072,627 |
| 29 Apr 2022 | 1,590.00 | 1,597.30 | 1,560.80 | 1,567.55 | 1,551.12 | 9,831,395 |
| 28 Apr 2022 | 1,570.00 | 1,601.80 | 1,557.45 | 1,582.60 | 1,566.02 | 9,245,177 |
| 27 Apr 2022 | 1,572.75 | 1,572.75 | 1,550.35 | 1,552.80 | 1,536.53 | 8,819,356 |
| 26 Apr 2022 | 1,577.20 | 1,592.00 | 1,566.55 | 1,581.00 | 1,564.43 | 5,345,435 |
| 25 Apr 2022 | 1,572.80 | 1,572.80 | 1,554.10 | 1,561.10 | 1,544.74 | 7,000,570 |
| 22 Apr 2022 | 1,604.35 | 1,610.70 | 1,582.40 | 1,585.45 | 1,568.84 | 8,134,245 |
| 21 Apr 2022 | 1,595.00 | 1,627.20 | 1,589.25 | 1,618.80 | 1,601.84 | 7,766,514 |
| 20 Apr 2022 | 1,575.00 | 1,596.30 | 1,563.00 | 1,587.70 | 1,571.06 | 10,678,747 |
| 19 Apr 2022 | 1,636.65 | 1,636.65 | 1,550.00 | 1,562.00 | 1,545.63 | 17,044,923 |
| 18 Apr 2022 | 1,605.50 | 1,650.00 | 1,590.00 | 1,621.40 | 1,604.41 | 30,523,965 |
| 13 Apr 2022 | 1,754.95 | 1,757.50 | 1,732.00 | 1,748.55 | 1,730.23 | 6,257,693 |
| 12 Apr 2022 | 1,757.50 | 1,757.50 | 1,727.75 | 1,742.45 | 1,724.19 | 6,456,184 |
| 11 Apr 2022 | 1,814.00 | 1,814.00 | 1,762.55 | 1,766.55 | 1,748.04 | 8,248,407 |
| 08 Apr 2022 | 1,823.00 | 1,838.00 | 1,808.00 | 1,814.60 | 1,795.58 | 5,131,446 |
| 07 Apr 2022 | 1,821.05 | 1,828.15 | 1,807.55 | 1,811.00 | 1,792.02 | 5,797,544 |
| 06 Apr 2022 | 1,855.00 | 1,857.50 | 1,822.15 | 1,828.85 | 1,809.68 | 5,407,453 |
| 05 Apr 2022 | 1,883.80 | 1,889.60 | 1,857.15 | 1,861.10 | 1,841.60 | 5,472,024 |
| 04 Apr 2022 | 1,889.75 | 1,893.00 | 1,873.00 | 1,882.95 | 1,863.22 | 7,364,074 |
| 01 Apr 2022 | 1,886.85 | 1,910.30 | 1,878.30 | 1,903.55 | 1,883.60 | 6,171,518 |
| 31 Mar 2022 | 1,900.00 | 1,913.00 | 1,894.20 | 1,906.85 | 1,886.87 | 5,399,145 |
| 30 Mar 2022 | 1,910.00 | 1,919.00 | 1,895.00 | 1,903.95 | 1,884.00 | 7,795,839 |
| 29 Mar 2022 | 1,873.90 | 1,889.40 | 1,860.55 | 1,886.00 | 1,866.24 | 3,917,785 |
| 28 Mar 2022 | 1,866.00 | 1,880.90 | 1,852.65 | 1,873.90 | 1,854.26 | 4,008,555 |
| 25 Mar 2022 | 1,892.00 | 1,894.00 | 1,858.00 | 1,876.55 | 1,856.88 | 3,438,588 |
| 24 Mar 2022 | 1,856.15 | 1,894.60 | 1,856.15 | 1,886.70 | 1,866.93 | 3,784,303 |
| 23 Mar 2022 | 1,897.00 | 1,900.00 | 1,857.00 | 1,872.40 | 1,852.78 | 6,192,824 |
| *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.
