Dow Up0.76% Nasdaq Up0.69%

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)

-NSI
3,805.05 Up 32.10(0.85%) Oct 23, 9:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 24, 20143,796.053,796.053,796.053,796.0503,796.05
Oct 23, 20143,796.053,796.053,796.053,796.0503,796.05
Oct 22, 20143,809.303,811.903,776.203,796.05669,1003,796.05
Oct 21, 20143,849.903,849.903,710.003,772.953,260,1003,772.95
Oct 20, 20143,853.003,862.553,802.103,812.35962,8003,812.35
Oct 17, 20143,864.903,922.803,837.103,851.651,023,7003,851.65
Oct 16, 20143,900.103,938.303,854.353,865.301,252,1003,865.30
Oct 16, 201430.00 Dividend
Oct 15, 20143,918.303,918.303,918.303,918.3003,888.30
Oct 14, 20143,965.003,965.003,900.003,918.30857,5003,888.30
Oct 13, 20143,889.303,985.003,889.303,942.552,215,8003,912.36
Oct 10, 20143,660.003,908.003,572.703,888.655,736,6003,858.88
Oct 9, 20143,700.003,714.003,625.903,646.801,554,1003,618.88
Oct 8, 20143,785.003,792.003,641.003,650.152,540,9003,622.20
Oct 7, 20143,769.303,892.953,769.303,831.302,507,9003,801.97
Oct 6, 20143,847.303,847.303,847.303,847.3003,817.84
Oct 3, 20143,847.303,847.303,847.303,847.3003,817.84
Oct 2, 20143,847.303,847.303,847.303,847.3003,817.84
Oct 1, 20143,722.003,859.953,722.003,847.301,183,8003,817.84
Sep 30, 20143,744.203,756.303,701.103,747.75865,9003,719.06
Sep 29, 20143,701.003,760.953,681.103,749.05624,5003,720.35
Sep 26, 20143,685.003,720.253,660.503,680.151,108,1003,651.97
Sep 25, 20143,650.003,718.803,646.003,691.003,121,9003,662.74
Sep 24, 20143,630.003,672.253,598.253,644.80695,5003,616.89
Sep 23, 20143,645.003,683.453,595.553,607.101,620,2003,579.48
Sep 22, 20143,680.003,682.753,632.003,650.601,076,5003,622.65
Sep 19, 20143,699.003,787.903,681.303,702.051,844,3003,673.71
Sep 18, 20143,673.953,729.703,654.453,697.001,138,0003,668.69
Sep 17, 20143,679.903,748.103,671.103,741.05990,7003,712.41
Sep 16, 20143,646.003,690.503,623.603,651.25629,3003,623.29
Sep 15, 20143,665.003,668.003,627.303,641.30619,8003,613.42
Sep 12, 20143,688.003,708.003,650.003,669.90488,4003,641.80
Sep 11, 20143,674.003,699.703,630.603,684.15626,6003,655.94
Sep 10, 20143,708.003,708.003,660.003,667.30635,0003,639.22
Sep 9, 20143,748.003,755.453,720.003,736.05539,6003,707.45
Sep 8, 20143,732.703,790.503,732.703,781.65814,6003,752.70
Sep 5, 20143,732.003,795.003,705.353,730.75808,5003,702.19
Sep 4, 20143,725.003,725.003,697.853,708.75779,8003,680.35
Sep 3, 20143,610.003,746.403,610.003,734.251,482,1003,705.66
Sep 2, 20143,600.003,625.003,555.553,613.75447,9003,586.08
Sep 1, 20143,610.053,618.903,585.003,599.65455,3003,572.09
Aug 29, 20143,598.803,598.803,598.803,598.8003,571.25
Aug 28, 20143,629.003,633.653,581.203,598.80949,9003,571.25
Aug 27, 20143,630.003,650.003,601.103,630.55696,2003,602.75
Aug 26, 20143,622.003,640.003,600.003,624.15730,2003,596.40
Aug 25, 20143,599.003,635.703,562.053,627.80524,7003,600.02
Aug 22, 20143,548.953,608.003,548.003,601.00606,8003,573.43
Aug 21, 20143,556.253,563.403,530.003,548.95537,3003,521.78
Aug 20, 20143,563.003,582.503,547.003,554.55492,2003,527.34
Aug 19, 20143,561.003,589.003,530.003,547.80803,1003,520.64
Aug 18, 20143,612.003,612.003,550.003,559.80847,2003,532.54
Aug 15, 20143,612.553,612.553,612.553,612.5503,584.89
Aug 14, 20143,608.003,627.703,586.603,612.55845,3003,584.89
Aug 13, 20143,560.053,625.003,550.753,608.401,117,6003,580.77
Aug 12, 20143,599.003,599.003,541.003,576.80739,6003,549.41
Aug 11, 20143,524.003,583.703,510.003,573.50703,5003,546.14
Aug 8, 20143,500.003,520.003,475.003,482.65476,4003,455.99
Aug 7, 20143,499.003,544.403,482.353,507.35969,2003,480.50
Aug 6, 20143,525.003,608.353,525.003,575.852,250,5003,548.47
Aug 5, 20143,476.003,520.003,470.053,513.001,373,2003,486.10
Aug 4, 20143,355.003,482.903,349.303,465.551,635,8003,439.02
Aug 1, 20143,350.003,392.003,330.003,341.30950,8003,315.72
Jul 31, 20143,380.003,394.903,343.203,367.651,057,1003,341.87
Jul 30, 20143,394.003,394.003,345.603,372.201,241,8003,346.38
Jul 29, 20143,371.103,371.103,371.103,371.1003,345.29
Jul 28, 20143,345.003,387.003,320.853,371.10575,1003,345.29
Jul 25, 20143,399.003,399.003,304.703,352.20667,2003,326.53
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.