Dow Up0.09% Nasdaq Down0.02%

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
3,603.30 Down 27.25(0.75%) 3:23AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 27, 20143,630.003,650.003,601.103,630.55696,2003,630.55
Aug 26, 20143,622.003,640.003,600.003,624.15730,2003,624.15
Aug 25, 20143,599.003,635.703,562.053,627.80524,7003,627.80
Aug 22, 20143,548.953,608.003,548.003,601.00606,8003,601.00
Aug 21, 20143,556.253,563.403,530.003,548.95537,3003,548.95
Aug 20, 20143,563.003,582.503,547.003,554.55492,2003,554.55
Aug 19, 20143,561.003,589.003,530.003,547.80803,1003,547.80
Aug 18, 20143,612.003,612.003,550.003,559.80847,2003,559.80
Aug 15, 20143,612.553,612.553,612.553,612.5503,612.55
Aug 14, 20143,608.003,627.703,586.603,612.55845,3003,612.55
Aug 13, 20143,560.053,625.003,550.753,608.401,117,6003,608.40
Aug 12, 20143,599.003,599.003,541.003,576.80739,6003,576.80
Aug 11, 20143,524.003,583.703,510.003,573.50703,5003,573.50
Aug 8, 20143,500.003,520.003,475.003,482.65476,4003,482.65
Aug 7, 20143,499.003,544.403,482.353,507.35969,2003,507.35
Aug 6, 20143,525.003,608.353,525.003,575.852,250,5003,575.85
Aug 5, 20143,476.003,520.003,470.053,516.751,329,0003,516.75
Aug 4, 20143,355.003,482.903,349.303,465.551,635,8003,465.55
Aug 1, 20143,350.003,392.003,330.003,341.30950,8003,341.30
Jul 31, 20143,380.003,394.903,343.203,367.651,057,1003,367.65
Jul 30, 20143,394.003,394.003,345.603,372.201,241,8003,372.20
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.