Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

INFOSYS LIMITED (INFY.NS)

-NSE
3,192.05 Up 34.75(1.10%) Apr 17, 5:59AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 18, 20143,192.053,192.053,192.053,192.0503,192.05
Apr 17, 20143,180.003,210.053,158.353,192.051,048,9003,192.05
Apr 16, 20143,241.953,241.953,147.503,157.301,649,7003,157.30
Apr 15, 20143,332.203,388.003,247.503,259.802,597,7003,259.80
Apr 14, 20143,235.153,235.153,235.153,235.1503,235.15
Apr 11, 20143,210.003,255.603,165.003,235.152,334,7003,235.15
Apr 10, 20143,254.503,257.753,186.153,201.202,657,9003,201.20
Apr 9, 20143,281.053,309.803,230.503,254.551,333,0003,254.55
Apr 8, 20143,293.403,293.403,293.403,293.4003,293.40
Apr 7, 20143,298.003,314.453,256.003,293.40887,1003,293.40
Apr 4, 20143,351.003,356.003,306.103,316.05490,6003,316.05
Apr 3, 20143,339.503,348.003,319.053,338.15587,5003,338.15
Apr 2, 20143,348.803,350.003,310.503,322.05705,5003,322.05
Apr 1, 20143,283.053,325.003,275.003,313.951,078,5003,313.95
Mar 31, 20143,285.303,304.953,230.053,282.801,147,1003,282.80
Mar 28, 20143,240.103,279.003,227.303,262.60893,3003,262.60
Mar 27, 20143,248.003,262.903,215.953,231.051,699,9003,231.05
Mar 26, 20143,260.003,268.953,230.603,248.901,057,3003,248.90
Mar 25, 20143,248.003,279.703,246.003,254.40943,5003,254.40
Mar 24, 20143,272.203,318.453,270.003,275.801,020,0003,275.80
Mar 21, 20143,330.003,338.003,270.503,305.651,547,5003,305.65
Mar 20, 20143,270.003,349.503,270.003,303.051,002,8003,303.05
Mar 19, 20143,350.003,357.853,238.753,271.751,972,2003,271.75
Mar 18, 20143,400.003,411.903,340.003,350.551,475,5003,350.55
Mar 17, 20143,394.153,394.153,394.153,394.1503,394.15
Mar 14, 20143,340.003,403.903,335.053,394.151,395,9003,394.15
Mar 13, 20143,420.003,439.903,340.003,357.605,098,8003,357.60
Mar 12, 20143,673.403,703.353,652.003,671.30492,5003,671.30
Mar 11, 20143,653.003,708.903,631.053,675.35515,5003,675.35
Mar 10, 20143,729.703,729.703,645.303,671.60929,0003,671.60
Mar 7, 20143,827.003,834.003,708.303,740.301,884,0003,740.30
Mar 6, 20143,838.003,849.953,817.353,831.90778,2003,831.90
Mar 5, 20143,827.903,844.403,809.903,821.70617,9003,821.70
Mar 4, 20143,770.003,824.453,761.903,799.55867,2003,799.55
Mar 3, 20143,825.003,849.953,791.953,798.25900,5003,798.25
Feb 28, 20143,761.103,837.153,761.103,824.851,229,9003,824.85
Feb 27, 20143,807.503,807.503,807.503,807.5003,807.50
Feb 26, 20143,780.003,817.803,772.103,807.50919,0003,807.50
Feb 25, 20143,755.003,792.103,755.003,782.901,012,4003,782.90
Feb 24, 20143,746.003,753.703,730.003,749.90544,7003,749.90
Feb 21, 20143,736.003,755.403,727.253,750.70689,7003,750.70
Feb 20, 20143,744.903,744.903,706.003,711.251,102,1003,711.25
Feb 19, 20143,695.653,762.003,695.103,753.40883,0003,753.40
Feb 18, 20143,647.003,694.603,647.003,682.00622,2003,682.00
Feb 17, 20143,685.003,685.003,648.853,658.151,696,2003,658.15
Feb 14, 20143,615.553,664.003,603.253,644.30745,2003,644.30
Feb 13, 20143,604.803,617.953,580.053,585.80448,5003,585.80
Feb 12, 20143,600.503,627.453,593.203,600.10526,0003,600.10
Feb 11, 20143,584.003,622.003,573.503,596.25729,1003,596.25
Feb 10, 20143,579.903,586.003,557.503,573.80756,1003,573.80
Feb 7, 20143,587.003,601.853,548.853,566.55943,9003,566.55
Feb 6, 20143,572.003,583.003,541.003,563.70718,7003,563.70
Feb 5, 20143,580.003,589.003,542.753,581.25540,8003,581.25
Feb 4, 20143,581.003,591.953,546.553,561.10566,8003,561.10
Feb 3, 20143,685.003,692.003,624.803,629.15548,0003,629.15
Jan 31, 20143,700.003,739.753,686.553,701.10671,2003,701.10
Jan 30, 20143,703.703,716.703,660.003,704.25897,9003,704.25
Jan 29, 20143,666.003,743.703,653.653,717.801,012,7003,717.80
Jan 28, 20143,707.003,708.703,666.853,675.101,763,5003,675.10
Jan 27, 20143,720.003,763.903,711.203,732.201,012,3003,732.20
Jan 24, 20143,765.003,796.953,754.703,758.15859,5003,758.15
Jan 23, 20143,784.103,799.003,760.853,792.50988,4003,792.50
Jan 22, 20143,741.203,778.003,740.053,765.90846,2003,765.90
Jan 21, 20143,750.003,770.003,718.353,758.351,512,8003,758.35
Jan 20, 20143,712.003,759.953,704.453,749.301,220,2003,749.30
Jan 17, 20143,729.003,764.653,720.003,729.753,208,4003,729.75
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.