Australia markets closed

Infosys Limited (INFY.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,594.10-25.85 (-1.60%)
At close: 03:30PM IST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221,613.301,614.001,590.151,594.101,594.103,562,286
11 Aug 20221,630.001,631.351,616.001,619.951,619.953,462,090
10 Aug 20221,621.201,621.201,588.101,602.451,602.454,423,829
08 Aug 20221,617.001,622.001,596.001,619.401,619.403,763,409
05 Aug 20221,608.401,625.701,602.301,616.651,616.655,361,971
04 Aug 20221,587.501,603.851,574.951,599.901,599.907,402,209
03 Aug 20221,549.001,570.001,539.901,566.101,566.106,011,955
02 Aug 20221,546.551,547.001,528.351,543.601,543.604,374,635
01 Aug 20221,564.001,564.001,537.901,551.051,551.052,983,249
29 July 20221,532.801,555.701,528.001,549.701,549.707,009,465
28 July 20221,496.401,524.451,489.851,517.401,517.406,636,841
27 July 20221,451.001,473.001,445.001,471.051,471.054,517,285
26 July 20221,496.651,496.651,445.001,451.151,451.157,268,273
25 July 20221,480.101,517.151,480.101,503.601,503.607,859,626
22 July 20221,534.001,540.001,492.151,506.301,506.307,020,642
21 July 20221,517.001,535.451,503.101,532.901,532.905,008,061
20 July 20221,501.251,525.801,500.001,515.301,515.305,079,392
19 July 20221,471.551,486.851,470.101,484.151,484.153,418,540
18 July 20221,450.001,493.601,448.051,489.901,489.905,835,171
15 July 20221,446.001,446.001,410.651,430.351,430.355,620,018
14 July 20221,451.001,452.951,414.001,428.851,428.856,157,606
13 July 20221,450.001,460.001,438.601,444.451,444.455,264,025
12 July 20221,461.801,468.601,436.001,438.601,438.604,710,356
11 July 20221,495.001,499.901,466.401,473.151,473.154,702,638
08 July 20221,515.001,516.951,499.951,514.451,514.453,652,582
07 July 20221,503.051,513.951,495.701,498.701,498.703,323,472
06 July 20221,482.201,500.001,470.001,491.651,491.655,209,162
05 July 20221,498.801,509.951,472.001,475.951,475.957,379,669
04 July 20221,480.251,492.251,462.001,488.001,488.004,800,224
01 July 20221,454.001,485.001,442.351,479.401,479.404,651,635
30 June 20221,465.051,482.001,455.001,461.901,461.909,165,177
29 June 20221,464.701,477.001,457.001,463.251,463.255,060,038
28 June 20221,469.001,488.251,453.001,480.151,480.154,412,178
27 June 20221,468.051,484.001,465.151,474.601,474.604,511,097
24 June 20221,458.001,467.501,428.901,441.101,441.106,114,340
23 June 20221,439.801,458.001,433.001,452.451,452.456,254,281
22 June 20221,436.051,459.601,435.001,437.251,437.256,253,366
21 June 20221,424.001,456.001,422.751,449.901,449.906,270,787
20 June 20221,390.051,422.351,382.001,414.151,414.154,595,194
17 June 20221,391.051,396.951,367.151,387.301,387.309,692,047
16 June 20221,438.001,443.751,392.001,397.201,397.206,641,772
15 June 20221,440.201,446.401,418.851,422.201,422.204,651,958
14 June 20221,410.001,448.901,403.151,440.551,440.556,090,247
13 June 20221,443.601,443.601,411.701,424.501,424.506,987,685
10 June 20221,486.101,493.951,473.601,476.801,476.806,516,436
09 June 20221,485.001,516.951,481.501,515.001,515.004,361,061
08 June 20221,520.201,520.201,492.001,500.001,500.004,697,608
07 June 20221,519.851,519.851,502.601,506.701,506.704,904,592
06 June 20221,516.001,536.601,493.001,530.051,530.056,624,883
03 June 20221,524.901,555.001,518.001,521.701,521.709,395,707
02 June 20221,484.001,513.851,475.601,508.001,508.007,205,840
01 June 20221,513.001,514.751,472.101,478.551,478.558,738,508
31 May 20221,510.701,518.001,488.151,503.601,503.6016,033,857
31 May 202216 Dividend
30 May 20221,487.001,530.001,485.001,526.801,510.8010,904,213
27 May 20221,443.951,467.001,437.401,461.351,446.048,284,860
26 May 20221,418.001,430.001,407.051,423.951,409.0313,040,065
25 May 20221,435.001,442.501,399.251,410.451,395.679,630,092
24 May 20221,468.601,469.551,435.251,441.001,425.905,693,167
23 May 20221,455.101,488.001,450.051,468.401,453.015,887,569
20 May 20221,453.001,466.751,446.701,455.151,439.9010,488,908
19 May 20221,481.001,484.701,417.651,427.151,412.1916,561,140
18 May 20221,522.001,549.701,505.301,509.201,493.386,594,126
17 May 20221,494.901,525.001,480.901,518.451,502.546,516,378
16 May 20221,510.001,511.851,478.651,489.101,473.496,145,331
13 May 20221,519.301,529.251,498.101,504.401,488.636,723,761
12 May 20221,514.001,527.501,504.301,508.801,492.997,034,979
11 May 20221,549.951,549.951,511.601,526.751,510.757,846,080
10 May 20221,558.001,569.151,546.051,553.001,536.736,212,545
09 May 20221,540.001,586.801,522.151,570.351,553.896,832,202
06 May 20221,550.001,561.851,535.051,542.851,526.686,171,472
05 May 20221,560.051,589.401,557.451,585.151,568.546,144,870
04 May 20221,547.251,570.001,530.151,535.551,519.466,220,959
02 May 20221,550.901,552.751,531.001,541.001,524.857,072,627
29 Apr 20221,590.001,597.301,560.801,567.551,551.129,831,395
28 Apr 20221,570.001,601.801,557.451,582.601,566.029,245,177
27 Apr 20221,572.751,572.751,550.351,552.801,536.538,819,356
26 Apr 20221,577.201,592.001,566.551,581.001,564.435,345,435
25 Apr 20221,572.801,572.801,554.101,561.101,544.747,000,570
22 Apr 20221,604.351,610.701,582.401,585.451,568.848,134,245
21 Apr 20221,595.001,627.201,589.251,618.801,601.847,766,514
20 Apr 20221,575.001,596.301,563.001,587.701,571.0610,678,747
19 Apr 20221,636.651,636.651,550.001,562.001,545.6317,044,923
18 Apr 20221,605.501,650.001,590.001,621.401,604.4130,523,965
13 Apr 20221,754.951,757.501,732.001,748.551,730.236,257,693
12 Apr 20221,757.501,757.501,727.751,742.451,724.196,456,184
11 Apr 20221,814.001,814.001,762.551,766.551,748.048,248,407
08 Apr 20221,823.001,838.001,808.001,814.601,795.585,131,446
07 Apr 20221,821.051,828.151,807.551,811.001,792.025,797,544
06 Apr 20221,855.001,857.501,822.151,828.851,809.685,407,453
05 Apr 20221,883.801,889.601,857.151,861.101,841.605,472,024
04 Apr 20221,889.751,893.001,873.001,882.951,863.227,364,074
01 Apr 20221,886.851,910.301,878.301,903.551,883.606,171,518
31 Mar 20221,900.001,913.001,894.201,906.851,886.875,399,145
30 Mar 20221,910.001,919.001,895.001,903.951,884.007,795,839
29 Mar 20221,873.901,889.401,860.551,886.001,866.243,917,785
28 Mar 20221,866.001,880.901,852.651,873.901,854.264,008,555
25 Mar 20221,892.001,894.001,858.001,876.551,856.883,438,588
24 Mar 20221,856.151,894.601,856.151,886.701,866.933,784,303
23 Mar 20221,897.001,900.001,857.001,872.401,852.786,192,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...