Australia markets open in 3 hours 7 minutes

Infosys Limited (INFY.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,569.85-29.55 (-1.85%)
At close: 03:30PM IST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231,598.001,598.001,561.601,569.851,569.854,569,202
03 Feb 20231,597.501,604.651,573.001,599.401,599.407,040,194
02 Feb 20231,552.001,586.951,552.001,583.751,583.756,916,834
01 Feb 20231,542.201,555.051,528.051,551.101,551.106,194,199
31 Jan 20231,548.901,548.901,513.001,533.751,533.759,448,126
30 Jan 20231,528.801,544.001,520.001,538.801,538.806,964,719
27 Jan 20231,546.001,550.951,507.401,519.151,519.156,209,955
25 Jan 20231,547.001,556.001,538.751,543.001,543.004,158,617
24 Jan 20231,560.001,568.801,549.751,551.901,551.905,200,802
23 Jan 20231,535.001,553.301,528.101,548.001,548.004,855,020
20 Jan 20231,538.001,545.001,524.001,525.551,525.556,496,429
19 Jan 20231,539.901,549.551,526.151,538.901,538.906,165,284
18 Jan 20231,544.751,551.851,539.601,545.401,545.405,843,098
17 Jan 20231,527.001,542.201,524.001,539.501,539.505,922,644
16 Jan 20231,510.001,528.001,502.301,525.501,525.506,073,063
13 Jan 20231,483.501,519.401,468.001,503.651,503.6511,610,426
12 Jan 20231,481.951,485.001,455.001,480.601,480.606,591,385
11 Jan 20231,470.001,494.001,464.001,471.251,471.256,173,092
10 Jan 20231,482.001,483.901,454.051,469.751,469.757,158,624
09 Jan 20231,448.201,489.351,448.201,484.451,484.4511,498,717
06 Jan 20231,470.001,475.001,446.501,448.501,448.506,443,714
05 Jan 20231,505.901,505.901,469.251,475.201,475.209,868,404
04 Jan 20231,521.001,521.001,491.101,494.801,494.807,059,590
03 Jan 20231,519.851,532.651,515.101,522.551,522.554,551,130
02 Jan 20231,514.001,526.501,504.051,524.001,524.003,801,140
30 Dec 20221,528.001,530.401,504.051,508.201,508.205,060,544
29 Dec 20221,504.001,521.301,501.001,517.551,517.554,624,745
28 Dec 20221,505.101,524.951,498.501,510.151,510.155,029,860
27 Dec 20221,509.951,521.451,497.501,514.851,514.854,860,076
26 Dec 20221,500.501,509.901,496.351,502.401,502.404,115,459
23 Dec 20221,508.701,509.901,493.001,497.101,497.106,283,822
22 Dec 20221,521.501,529.951,511.751,522.051,522.056,302,640
21 Dec 20221,515.001,521.001,502.351,509.551,509.556,236,361
20 Dec 20221,501.001,516.001,482.451,507.301,507.307,396,259
19 Dec 20221,507.951,516.901,495.051,507.351,507.356,222,740
16 Dec 20221,525.001,549.501,512.051,522.201,522.209,630,453
15 Dec 20221,569.301,570.001,535.251,540.501,540.506,443,866
14 Dec 20221,582.001,588.501,573.001,579.401,579.404,976,020
13 Dec 20221,547.201,577.501,541.151,572.151,572.156,135,067
12 Dec 20221,550.001,565.951,530.051,547.201,547.208,037,679
09 Dec 20221,628.001,628.001,561.101,569.301,569.308,880,658
08 Dec 20221,605.501,623.901,598.501,620.151,620.154,206,837
07 Dec 20221,608.001,623.801,596.701,605.501,605.504,898,087
06 Dec 20221,625.001,626.001,607.551,612.901,612.904,822,398
05 Dec 20221,638.001,644.851,623.301,639.751,639.753,824,966
02 Dec 20221,656.001,661.801,633.951,637.901,637.904,283,343
01 Dec 20221,656.201,672.601,652.301,657.101,657.105,407,928
30 Nov 20221,619.951,645.751,613.151,634.951,634.9511,868,134
29 Nov 20221,621.201,638.751,615.051,629.051,629.053,131,710
28 Nov 20221,628.001,653.501,620.001,623.401,623.403,825,766
25 Nov 20221,631.401,644.001,613.801,635.651,635.654,563,255
24 Nov 20221,589.001,636.001,584.751,629.801,629.805,282,215
23 Nov 20221,588.901,592.001,579.301,583.151,583.153,245,067
22 Nov 20221,569.001,588.001,562.001,585.051,585.053,399,329
21 Nov 20221,582.101,587.851,564.051,568.201,568.203,071,764
18 Nov 20221,591.701,598.001,575.501,593.401,593.403,126,064
17 Nov 20221,597.201,602.801,582.951,587.401,587.403,469,515
16 Nov 20221,597.151,609.001,593.501,602.801,602.804,497,697
15 Nov 20221,577.851,597.851,572.751,594.001,594.003,497,614
14 Nov 20221,575.151,591.401,568.451,585.301,585.304,908,813
11 Nov 20221,546.651,573.501,546.651,570.101,570.107,214,098
10 Nov 20221,485.001,512.001,485.001,501.951,501.953,435,763
09 Nov 20221,529.001,529.001,501.101,511.201,511.203,334,755
07 Nov 20221,521.401,527.901,491.101,507.451,507.454,898,592
04 Nov 20221,520.451,520.451,501.151,514.001,514.004,509,682
03 Nov 20221,538.751,543.901,521.651,530.751,530.753,174,027
02 Nov 20221,572.001,572.751,545.001,553.301,553.302,938,906
01 Nov 20221,553.051,575.001,547.101,573.001,573.004,542,692
31 Oct 20221,530.251,546.401,530.251,537.651,537.654,542,336
28 Oct 20221,526.001,527.951,507.001,513.251,513.253,053,981
27 Oct 20221,530.801,534.901,512.501,523.951,523.956,760,137
27 Oct 202216.5 Dividend
25 Oct 20221,528.101,532.901,521.051,526.301,509.803,914,341
24 Oct 20221,518.501,521.801,511.001,517.851,501.44982,837
21 Oct 20221,500.301,506.001,491.351,500.501,484.283,594,485
20 Oct 20221,475.001,504.001,474.201,500.901,484.674,583,939
19 Oct 20221,504.001,504.951,481.301,485.451,469.393,553,171
18 Oct 20221,510.001,510.951,497.251,503.701,487.444,692,004
17 Oct 20221,476.901,495.001,475.501,489.951,473.844,286,396
14 Oct 20221,485.001,494.001,467.251,474.251,458.3114,990,688
13 Oct 20221,431.001,437.951,415.001,419.901,404.554,821,514
12 Oct 20221,437.001,441.101,413.551,428.701,413.265,481,467
11 Oct 20221,462.651,479.651,420.101,423.801,408.4112,824,774
10 Oct 20221,426.351,465.001,426.351,462.651,446.845,274,677
07 Oct 20221,446.351,457.851,440.151,451.201,435.513,994,466
06 Oct 20221,445.001,459.801,444.101,455.151,439.426,180,672
04 Oct 20221,419.701,432.251,414.001,429.401,413.956,631,341
03 Oct 20221,412.001,412.001,386.001,393.751,378.684,943,169
30 Sept 20221,388.951,419.301,376.001,413.451,398.178,120,130
29 Sept 20221,404.901,409.851,393.001,398.651,383.536,119,965
28 Sept 20221,379.001,405.851,377.001,394.701,379.627,022,098
27 Sept 20221,393.451,406.501,378.001,393.551,378.498,561,254
26 Sept 20221,360.001,399.451,355.001,380.251,365.339,414,587
23 Sept 20221,367.501,394.801,362.001,365.451,350.6910,426,200
22 Sept 20221,366.351,383.951,360.001,367.951,353.169,168,498
21 Sept 20221,379.901,388.801,368.401,377.251,362.367,917,054
20 Sept 20221,407.951,413.551,385.101,388.551,373.547,219,797
19 Sept 20221,392.001,406.001,380.601,390.301,375.276,595,241
16 Sept 20221,425.001,425.001,368.351,377.051,362.1620,464,045
15 Sept 20221,475.001,475.201,429.051,432.801,417.3112,784,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...