Send me a link:

*Text messaging rates may apply.

 Dow Down0.18% Nasdaq Up0.40%

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
3,372.20 Up 1.10(0.03%) 6:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 29, 20143,371.103,371.103,371.103,371.1003,371.10
Jul 28, 20143,345.003,387.003,320.853,371.10575,1003,371.10
Jul 25, 20143,399.003,399.003,304.703,352.20667,2003,352.20
Jul 24, 20143,344.003,395.003,321.453,382.25696,4003,382.25
Jul 23, 20143,249.003,355.003,249.003,349.301,436,4003,349.30
Jul 22, 20143,205.003,246.703,198.053,233.701,091,6003,233.70
Jul 21, 20143,255.003,273.353,188.103,200.70929,4003,200.70
Jul 18, 20143,253.003,274.703,243.603,251.55512,2003,251.55
Jul 17, 20143,260.103,345.903,231.653,239.30618,3003,239.30
Jul 16, 20143,240.003,245.003,203.253,229.60573,6003,229.60
Jul 15, 20143,239.003,257.953,217.053,225.65517,4003,225.65
Jul 14, 20143,315.003,315.003,185.803,225.251,028,9003,225.25
Jul 11, 20143,401.403,432.003,300.353,326.651,978,2003,326.65
Jul 10, 20143,315.003,381.703,250.603,292.701,418,2003,292.70
Jul 9, 20143,330.003,384.003,290.003,310.351,033,8003,310.35
Jul 8, 20143,349.003,406.353,303.053,342.151,432,5003,342.15
Jul 7, 20143,265.003,368.003,260.003,345.451,454,7003,345.45
Jul 4, 20143,200.053,258.403,200.053,245.95719,1003,245.95
Jul 3, 20143,210.203,228.403,190.503,210.70938,1003,210.70
Jul 2, 20143,212.003,243.603,198.203,215.30764,9003,215.30
Jul 1, 20143,245.003,254.803,206.003,221.05582,8003,221.05
Jun 30, 20143,220.003,263.003,211.403,255.55911,3003,255.55
Jun 27, 20143,200.003,235.603,172.003,223.40861,3003,223.40
Jun 26, 20143,220.003,235.003,168.753,182.50922,0003,182.50
Jun 25, 20143,245.003,245.003,206.003,211.25804,1003,211.25
Jun 24, 20143,230.003,234.903,192.153,203.801,329,7003,203.80
Jun 23, 20143,300.003,308.953,221.453,232.55791,0003,232.55
Jun 20, 20143,320.003,339.403,292.853,316.601,106,6003,316.60
Jun 19, 20143,245.853,323.003,245.103,311.901,414,2003,311.90
Jun 18, 20143,245.003,275.003,212.753,240.501,223,9003,240.50
Jun 17, 20143,249.003,267.003,218.553,246.851,259,9003,246.85
Jun 16, 20143,186.003,259.703,180.003,244.151,171,9003,244.15
Jun 13, 20143,188.503,207.003,131.053,187.001,268,9003,187.00
Jun 12, 20143,280.003,297.053,120.703,175.052,641,1003,175.05
Jun 11, 20143,105.003,257.253,090.353,193.352,546,9003,193.35
Jun 10, 20143,000.003,089.202,996.353,075.151,309,8003,075.15
Jun 9, 20143,006.003,015.002,976.102,985.451,320,9002,985.45
Jun 6, 20143,000.153,010.002,950.003,003.052,110,3003,003.05
Jun 5, 20143,000.003,068.402,962.003,041.151,519,2003,041.15
Jun 4, 20143,015.003,027.352,953.502,984.50688,5002,984.50
Jun 3, 20143,008.003,036.952,974.753,017.20853,1003,017.20
Jun 2, 20142,960.502,997.702,960.502,993.15778,7002,993.15
May 30, 20142,940.002,959.452,880.002,939.403,504,4002,939.40
May 29, 20143,025.003,025.002,915.002,924.505,167,6002,924.50
May 29, 201443.00 Dividend
May 28, 20143,123.503,188.003,118.003,173.30673,6003,130.30
May 27, 20143,100.003,155.003,099.503,134.05623,0003,091.58
May 26, 20143,071.003,110.953,050.153,094.85718,8003,052.91
May 23, 20143,125.003,171.003,012.153,069.551,135,2003,027.96
May 22, 20143,160.003,180.003,081.153,113.901,229,0003,071.70
May 21, 20143,118.003,164.303,099.053,157.10848,5003,114.32
May 20, 20143,049.003,138.853,042.203,122.201,098,4003,079.89
May 19, 20143,198.003,198.003,000.103,015.052,155,8002,974.19
May 16, 20143,299.003,340.003,059.053,177.551,773,5003,134.49
May 15, 20143,254.103,294.853,205.253,272.451,051,1003,228.11
May 14, 20143,250.253,265.003,217.153,254.10648,0003,210.01
May 13, 20143,183.003,275.003,183.003,265.25912,4003,221.00
May 12, 20143,118.203,186.503,105.053,175.10880,5003,132.08
May 9, 20143,065.003,125.003,052.853,111.45772,4003,069.29
May 8, 20143,070.003,088.403,046.453,065.301,145,2003,023.76
May 7, 20143,151.003,170.003,050.003,067.351,949,5003,025.79
May 6, 20143,176.903,184.503,155.003,165.15570,7003,122.26
May 5, 20143,192.003,233.003,174.553,176.90524,5003,133.85
May 2, 20143,185.003,247.003,185.003,219.70595,5003,176.07
May 1, 20143,180.803,180.803,180.803,180.8003,137.70
Apr 30, 20143,177.653,190.003,171.003,180.80967,7003,137.70
Apr 29, 20143,183.003,195.003,171.003,177.75604,4003,134.69
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.