• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.31% Nasdaq Up0.98%

    More On INFY.BO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Infosys Ltd. (INFY.BO)

    -BSE
    2,146.50 Up 3.60(0.17%) 2:28AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 29, 20152,135.202,149.352,128.252,142.90158,0002,142.90
    Jan 28, 20152,146.552,154.502,133.002,145.1084,0002,145.10
    Jan 27, 20152,214.052,216.002,131.002,136.00112,7002,136.00
    Jan 26, 20152,214.052,214.052,214.052,214.0502,214.05
    Jan 23, 20152,200.002,222.002,166.752,214.05105,9002,214.05
    Jan 22, 20152,169.002,202.002,161.802,195.7084,2002,195.70
    Jan 21, 20152,126.202,170.002,117.302,165.10360,8002,165.10
    Jan 20, 20152,102.402,132.902,100.452,122.3568,9002,122.35
    Jan 19, 20152,118.002,131.002,095.802,102.4060,8002,102.40
    Jan 16, 20152,140.202,147.352,110.002,114.1568,1002,114.15
    Jan 15, 20152,144.002,152.902,114.502,133.95119,5002,133.95
    Jan 14, 20152,095.002,135.002,092.902,128.80153,2002,128.80
    Jan 13, 20152,114.402,114.402,075.152,087.2593,2002,087.25
    Jan 12, 20152,095.052,119.002,076.252,114.75221,5002,114.75
    Jan 9, 20151,985.002,108.001,914.102,073.601,128,8002,073.60
    Jan 8, 20151,982.501,996.851,951.001,974.55787,8001,974.55
    Jan 7, 20151,957.101,975.301,950.001,964.80774,7001,964.80
    Jan 6, 20151,984.901,988.001,935.001,956.85221,5001,956.85
    Jan 5, 20152,014.702,029.651,977.651,996.6082,3001,996.60
    Jan 2, 20151,975.002,019.601,973.902,013.4561,0002,013.45
    Jan 1, 20151,967.801,981.201,957.451,975.8038,0001,975.80
    Dec 31, 20141,959.001,979.001,951.001,971.20942,2001,971.20
    Dec 30, 20141,965.001,974.001,957.251,966.4044,4001,966.40
    Dec 29, 20141,952.101,972.001,952.101,959.80101,9001,959.80
    Dec 26, 20141,942.001,958.951,932.001,950.3553,8001,950.35
    Dec 25, 20141,934.051,934.051,934.051,934.0501,934.05
    Dec 24, 20141,971.701,985.001,917.751,934.05147,2001,934.05
    Dec 23, 20142,000.002,021.001,964.301,971.1068,3001,971.10
    Dec 22, 20142,002.252,008.551,975.151,997.00505,0001,997.00
    Dec 19, 20141,990.202,007.101,985.752,001.901,151,6002,001.90
    Dec 18, 20141,948.551,980.001,946.001,966.30158,7001,966.30
    Dec 17, 20141,921.001,956.001,898.001,940.45203,8001,940.45
    Dec 16, 20141,925.001,952.001,925.001,937.65158,7001,937.65
    Dec 15, 20141,909.401,956.451,906.001,924.30170,4001,924.30
    Dec 12, 20141,932.251,960.001,919.001,939.15175,0001,939.15
    Dec 11, 20141,960.001,960.001,915.951,920.80364,6001,920.80
    Dec 10, 20141,965.001,984.801,960.501,963.70311,0001,963.70
    Dec 9, 20141,985.001,986.001,952.551,964.80169,5001,964.80
    Dec 8, 20142,012.002,017.001,958.501,968.602,216,1001,968.60
    Dec 5, 20142,107.202,114.002,060.052,069.70135,5002,069.70
    Dec 4, 20142,125.002,144.552,099.002,102.3098,4002,102.30
    Dec 3, 20142,103.802,131.952,084.802,122.60111,2002,122.60
    Dec 2, 20142,165.002,165.002,116.002,127.95295,4002,127.95
    Dec 2, 20142: 1 Stock Split
    Dec 1, 20142,194.002,200.502,146.052,175.38479,4001,087.69
    Nov 28, 20142,188.502,199.502,172.502,179.62264,9001,089.81
    Nov 27, 20142,159.002,188.502,155.482,183.45253,3001,091.72
    Nov 26, 20142,152.502,155.502,137.502,148.82123,6001,074.41
    Nov 25, 20142,148.852,159.882,124.502,151.57167,3001,075.79
    Nov 24, 20144,200.004,280.004,186.004,273.90209,3002,136.95
    Nov 21, 20144,201.004,201.004,127.864,146.10109,5002,073.05
    Nov 20, 20144,182.004,232.404,182.004,221.7070,0002,110.85
    Nov 19, 20144,182.004,196.004,141.904,179.7660,6002,089.88
    Nov 18, 20144,220.004,225.004,170.204,176.9057,8002,088.45
    Nov 17, 20144,180.004,225.004,149.364,208.8098,2002,104.40
    Nov 14, 20144,191.044,209.464,176.144,188.3688,6002,094.18
    Nov 13, 20144,111.004,200.004,111.004,181.1082,7002,090.55
    Nov 12, 20144,121.104,150.004,101.004,108.4656,5002,054.23
    Nov 11, 20144,165.504,165.504,108.864,124.5465,0002,062.27
    Nov 10, 20144,169.004,181.364,142.204,170.2061,1002,085.10
    Nov 7, 20144,126.004,183.464,116.304,168.70123,6002,084.35
    Nov 6, 20144,126.004,126.004,126.004,126.0002,063.00
    Nov 5, 20144,079.904,154.364,057.364,126.00146,5002,063.00
    Nov 4, 20144,084.504,084.504,084.504,084.5002,042.25
    Nov 3, 20144,075.004,108.464,034.804,084.50125,4002,042.25
    Oct 31, 20143,973.064,070.003,973.064,051.44167,6002,025.72
    Oct 30, 20143,890.003,979.063,890.003,946.14143,8001,973.07
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.