• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.65% Nasdaq Down1.89%

    More On INFY.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    INFOSYS LIMITED (INFY.NS)

    -NSE
    2,136.50 Down 78.55(3.55%) 4:59AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 27, 20152,221.002,221.002,130.102,136.503,434,9002,136.50
    Jan 26, 20152,215.052,215.052,215.052,215.0502,215.05
    Jan 23, 20152,200.002,225.002,165.102,215.052,371,5002,215.05
    Jan 22, 20152,174.802,203.002,161.302,196.452,489,5002,196.45
    Jan 21, 20152,131.502,175.952,118.002,169.902,123,7002,169.90
    Jan 20, 20152,107.002,133.002,101.452,124.201,701,1002,124.20
    Jan 19, 20152,120.002,132.352,094.602,102.501,021,9002,102.50
    Jan 16, 20152,148.002,160.002,112.002,118.301,672,7002,118.30
    Jan 15, 20152,135.202,152.802,112.252,134.252,085,6002,134.25
    Jan 14, 20152,098.502,133.002,092.602,128.652,480,3002,128.65
    Jan 13, 20152,107.802,107.802,075.002,088.902,200,3002,088.90
    Jan 12, 20152,092.002,119.202,075.002,115.953,189,7002,115.95
    Jan 9, 20151,980.102,109.001,913.052,074.4511,215,8002,074.45
    Jan 8, 20151,985.601,997.001,950.001,973.453,391,2001,973.45
    Jan 7, 20151,965.001,974.751,950.001,963.551,812,4001,963.55
    Jan 6, 20151,980.001,985.001,934.101,954.202,416,8001,954.20
    Jan 5, 20152,009.902,030.001,977.501,995.902,484,2001,995.90
    Jan 2, 20151,972.002,019.051,972.002,013.201,694,5002,013.20
    Jan 1, 20151,968.951,982.001,956.901,974.40500,6001,974.40
    Dec 31, 20141,955.001,978.951,950.001,972.551,742,2001,972.55
    Dec 30, 20141,962.251,975.001,956.801,966.351,160,1001,966.35
    Dec 29, 20141,956.051,972.801,952.501,957.80698,1001,957.80
    Dec 26, 20141,945.101,960.701,930.951,952.25567,1001,952.25
    Dec 25, 20141,930.551,930.551,930.551,930.5501,930.55
    Dec 24, 20141,976.001,987.001,915.051,930.556,834,8001,930.55
    Dec 23, 20142,000.852,021.901,963.601,971.652,049,2001,971.65
    Dec 22, 20142,006.002,010.101,975.351,999.602,616,2001,999.60
    Dec 19, 20141,997.602,008.001,986.001,998.653,573,6001,998.65
    Dec 18, 20141,954.001,981.801,944.751,965.904,987,4001,965.90
    Dec 17, 20141,936.001,955.501,896.301,938.504,462,9001,938.50
    Dec 16, 20141,925.701,951.601,925.701,938.004,448,1001,938.00
    Dec 15, 20141,904.951,957.251,904.901,924.803,241,5001,924.80
    Dec 12, 20141,939.051,960.401,918.101,938.653,643,1001,938.65
    Dec 11, 20141,951.001,953.951,915.001,921.052,071,4001,921.05
    Dec 10, 20141,966.001,985.001,959.101,963.751,951,1001,963.75
    Dec 9, 20141,982.751,986.001,952.451,964.802,512,6001,964.80
    Dec 8, 20142,009.002,019.001,957.751,970.1541,580,1001,970.15
    Dec 5, 20142,115.002,116.602,059.802,070.301,839,6002,070.30
    Dec 4, 20142,110.002,144.902,095.002,101.802,349,8002,101.80
    Dec 3, 20142,101.502,132.952,084.552,123.503,193,7002,123.50
    Dec 2, 20142,164.952,164.952,115.002,126.602,663,7002,126.60
    Dec 2, 20142: 1 Stock Split
    Dec 1, 20142,193.502,201.102,146.302,174.934,585,4001,087.46
    Nov 28, 20142,185.052,199.002,171.702,179.933,586,8001,089.96
    Nov 27, 20142,160.952,188.202,156.002,182.954,347,2001,091.47
    Nov 26, 20142,150.002,158.852,135.802,150.231,982,7001,075.11
    Nov 25, 20142,147.502,159.982,123.002,151.603,721,6001,075.80
    Nov 24, 20144,200.004,281.644,191.964,275.102,761,8002,137.55
    Nov 21, 20144,170.004,179.004,101.604,146.142,615,8002,073.07
    Nov 20, 20144,190.004,232.504,183.864,225.601,336,9002,112.80
    Nov 19, 20144,180.004,189.964,139.764,173.361,300,2002,086.68
    Nov 18, 20144,225.004,227.804,172.104,182.361,316,7002,091.18
    Nov 17, 20144,185.004,227.904,148.104,218.461,364,5002,109.23
    Nov 14, 20144,194.004,211.464,174.004,191.641,308,2002,095.82
    Nov 13, 20144,122.004,201.044,112.404,178.601,239,1002,089.30
    Nov 12, 20144,121.004,150.704,097.104,106.001,348,2002,053.00
    Nov 11, 20144,165.004,165.004,103.804,125.201,563,7002,062.60
    Nov 10, 20144,175.044,181.104,140.004,165.501,398,5002,082.75
    Nov 7, 20144,118.304,183.004,118.304,166.602,492,6002,083.30
    Nov 6, 20144,124.804,124.804,124.804,124.8002,062.40
    Nov 5, 20144,085.004,154.004,057.004,124.802,560,2002,062.40
    Nov 4, 20144,085.904,085.904,085.904,085.9002,042.95
    Nov 3, 20144,076.904,110.004,032.444,085.902,144,6002,042.95
    Oct 31, 20143,987.064,066.003,987.064,051.242,167,7002,025.62
    Oct 30, 20143,896.003,981.243,896.003,946.563,811,3001,973.28
    Oct 29, 20143,812.943,892.703,812.943,881.442,057,3001,940.72
    Oct 28, 20143,765.003,812.363,765.003,788.241,666,5001,894.12
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.