Dow Up0.07% Nasdaq Up0.61%

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
4,365.90 Up 65.45(1.52%) 5:00AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 26, 20144,300.004,317.704,271.604,300.45991,3002,150.23
Nov 25, 20144,295.004,319.954,246.004,303.201,860,8002,151.60
Nov 24, 20148,400.008,563.308,383.908,550.201,380,9004,275.10
Nov 21, 20148,340.008,358.008,203.208,292.301,307,9004,146.15
Nov 20, 20148,380.008,465.008,367.708,451.20668,4004,225.60
Nov 19, 20148,360.008,379.908,279.508,346.70650,1004,173.35
Nov 18, 20148,450.008,455.608,344.208,364.70658,3004,182.35
Nov 17, 20148,370.008,455.808,296.208,436.90682,2004,218.45
Nov 14, 20148,388.008,422.908,348.008,383.30654,1004,191.65
Nov 13, 20148,244.008,402.108,224.808,357.20619,5004,178.60
Nov 12, 20148,242.008,301.408,194.208,212.00674,1004,106.00
Nov 11, 20148,330.008,330.008,207.608,250.40781,8004,125.20
Nov 10, 20148,350.108,362.208,280.008,331.00699,2004,165.50
Nov 7, 20148,236.608,366.008,236.608,333.201,246,3004,166.60
Nov 6, 20148,249.608,249.608,249.608,249.6004,124.80
Nov 5, 20148,170.008,308.008,114.008,249.601,280,1004,124.80
Nov 4, 20148,171.808,171.808,171.808,171.8004,085.90
Nov 3, 20148,153.808,220.008,064.908,171.801,072,3004,085.90
Oct 31, 20147,974.108,132.007,974.108,102.501,083,8004,051.25
Oct 30, 20147,792.007,962.507,792.007,893.101,905,6003,946.55
Oct 29, 20147,625.907,785.407,625.907,762.901,028,6003,881.45
Oct 28, 20147,530.007,624.707,530.007,576.50833,2003,788.25
Oct 27, 20147,700.007,700.007,564.407,606.10595,9003,803.05
Oct 24, 20147,592.107,592.107,592.107,592.1003,796.05
Oct 23, 20147,592.107,592.107,592.107,592.1003,796.05
Oct 22, 20147,618.607,623.807,552.407,592.10669,1003,796.05
Oct 21, 20147,699.807,699.807,420.007,545.903,260,1003,772.95
Oct 20, 20147,706.007,725.107,604.207,624.70962,8003,812.35
Oct 17, 20147,729.807,845.607,674.207,703.301,023,7003,851.65
Oct 16, 20147,800.207,876.607,708.707,730.601,252,1003,865.30
Oct 16, 201430.00 Dividend
Oct 15, 20147,836.607,836.607,836.607,836.6003,888.30
Oct 14, 20147,930.007,930.007,800.007,836.60857,5003,888.30
Oct 13, 20147,778.607,970.007,778.607,885.102,215,8003,912.36
Oct 10, 20147,320.007,816.007,145.407,777.305,736,6003,858.88
Oct 9, 20147,400.007,428.007,251.807,293.601,554,1003,618.88
Oct 8, 20147,570.007,584.007,282.007,300.302,540,9003,622.20
Oct 7, 20147,538.607,785.907,538.607,662.602,507,9003,801.97
Oct 6, 20147,694.607,694.607,694.607,694.6003,817.84
Oct 3, 20147,694.607,694.607,694.607,694.6003,817.84
Oct 2, 20147,694.607,694.607,694.607,694.6003,817.84
Oct 1, 20147,444.007,719.907,444.007,694.601,183,8003,817.84
Sep 30, 20147,488.407,512.607,402.207,495.50865,9003,719.06
Sep 29, 20147,402.007,521.907,362.207,498.10624,5003,720.35
Sep 26, 20147,370.007,440.507,321.007,360.301,108,1003,651.97
Sep 25, 20147,300.007,437.607,292.007,382.003,121,9003,662.74
Sep 24, 20147,260.007,344.507,196.507,289.60695,5003,616.89
Sep 23, 20147,290.007,366.907,191.107,214.201,620,2003,579.48
Sep 22, 20147,360.007,365.507,264.007,301.201,076,5003,622.65
Sep 19, 20147,398.007,575.807,362.607,404.101,844,3003,673.71
Sep 18, 20147,347.907,459.407,308.907,394.001,138,0003,668.69
Sep 17, 20147,359.807,496.207,342.207,482.10990,7003,712.41
Sep 16, 20147,292.007,381.007,247.207,302.50629,3003,623.29
Sep 15, 20147,330.007,336.007,254.607,282.60619,8003,613.42
Sep 12, 20147,376.007,416.007,300.007,339.80488,4003,641.80
Sep 11, 20147,348.007,399.407,261.207,368.30626,6003,655.94
Sep 10, 20147,416.007,416.007,320.007,334.60635,0003,639.22
Sep 9, 20147,496.007,510.907,440.007,472.10539,6003,707.45
Sep 8, 20147,465.407,581.007,465.407,563.30814,6003,752.70
Sep 5, 20147,464.007,590.007,410.707,461.50808,5003,702.19
Sep 4, 20147,450.007,450.007,395.707,417.50779,8003,680.35
Sep 3, 20147,220.007,492.807,220.007,468.501,482,1003,705.66
Sep 2, 20147,200.007,250.007,111.107,227.50447,9003,586.08
Sep 1, 20147,220.107,237.807,170.007,199.30455,3003,572.09
Aug 29, 20147,197.607,197.607,197.607,197.6003,571.25
Aug 28, 20147,258.007,267.307,162.407,197.60949,9003,571.25
Aug 27, 20147,260.007,300.007,202.207,261.10696,2003,602.75
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.