Dow Down1.98% Nasdaq Down2.36%

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
1,150.80 Down 23.90(2.03%) 4:59AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 5, 20161,175.501,186.651,171.851,174.701,992,1001,174.70
Feb 4, 20161,160.051,194.951,160.051,179.752,774,6001,179.75
Feb 3, 20161,167.801,175.901,152.751,157.702,622,9001,157.70
Feb 2, 20161,176.851,190.001,164.001,175.553,816,3001,175.55
Feb 1, 20161,170.001,179.901,161.601,173.352,125,5001,173.35
Jan 29, 20161,138.001,170.001,131.601,164.905,116,0001,164.90
Jan 28, 20161,136.001,142.601,126.201,129.603,894,2001,129.60
Jan 27, 20161,146.451,149.601,135.001,138.503,485,9001,138.50
Jan 26, 20161,137.651,137.651,137.651,137.6501,137.65
Jan 25, 20161,140.251,146.851,124.551,137.652,289,6001,137.65
Jan 22, 20161,148.101,152.501,131.001,136.253,218,0001,136.25
Jan 21, 20161,135.001,142.501,122.001,137.053,371,5001,137.05
Jan 20, 20161,134.001,160.001,117.001,121.253,753,9001,121.25
Jan 19, 20161,135.001,158.951,128.551,139.653,750,2001,139.65
Jan 18, 20161,139.901,162.101,128.351,131.905,033,3001,131.90
Jan 15, 20161,148.001,164.001,137.551,139.906,518,3001,139.90
Jan 14, 20161,066.001,155.001,054.351,133.0015,113,5001,133.00
Jan 13, 20161,057.001,091.001,048.101,083.404,375,6001,083.40
Jan 12, 20161,062.001,062.951,030.851,049.953,282,6001,049.95
Jan 11, 20161,056.301,069.951,052.101,055.702,680,3001,055.70
Jan 8, 20161,061.501,067.401,055.501,063.301,578,3001,063.30
Jan 7, 20161,060.051,067.901,047.901,050.802,647,0001,050.80
Jan 6, 20161,074.651,074.651,058.901,069.352,794,1001,069.35
Jan 5, 20161,085.501,085.501,062.251,074.052,474,8001,074.05
Jan 4, 20161,099.951,102.451,076.051,078.901,987,6001,078.90
Jan 1, 20161,100.001,108.951,093.201,105.25903,2001,105.25
Dec 31, 20151,090.151,109.951,087.001,105.403,971,9001,105.40
Dec 30, 20151,101.101,106.601,083.001,086.302,576,9001,086.30
Dec 29, 20151,101.251,110.001,097.301,104.701,672,5001,104.70
Dec 28, 20151,090.001,110.001,090.001,104.752,763,4001,104.75
Dec 25, 20151,096.351,096.351,096.351,096.3501,096.35
Dec 24, 20151,102.051,104.451,090.101,096.35615,0001,096.35
Dec 23, 20151,095.051,102.501,087.051,100.851,435,4001,100.85
Dec 22, 20151,097.451,097.451,080.101,083.752,054,6001,083.75
Dec 21, 20151,077.001,107.401,065.951,103.452,165,5001,103.45
Dec 18, 20151,103.401,103.401,079.451,083.153,609,9001,083.15
Dec 17, 20151,100.001,109.801,088.001,107.102,479,3001,107.10
Dec 16, 20151,083.401,098.001,083.401,095.852,747,9001,095.85
Dec 15, 20151,073.251,079.101,058.801,077.552,715,9001,077.55
Dec 14, 20151,049.501,073.151,048.051,069.502,408,3001,069.50
Dec 11, 20151,054.001,061.901,045.901,052.802,695,0001,052.80
Dec 10, 20151,036.601,051.601,030.301,047.352,793,8001,047.35
Dec 9, 20151,043.001,046.951,022.551,028.203,409,1001,028.20
Dec 8, 20151,045.051,062.751,039.301,044.402,862,1001,044.40
Dec 7, 20151,055.301,059.001,040.001,046.252,256,9001,046.25
Dec 4, 20151,049.001,064.901,040.101,049.054,187,7001,049.05
Dec 3, 20151,061.001,064.801,049.051,057.752,752,3001,057.75
Dec 2, 20151,079.951,079.951,059.001,060.703,198,8001,060.70
Dec 1, 20151,088.001,095.001,072.951,079.002,949,2001,079.00
Nov 30, 20151,070.001,098.301,056.201,087.909,052,7001,087.90
Nov 27, 20151,058.001,070.001,045.001,066.352,571,2001,066.35
Nov 26, 20151,040.951,059.501,040.051,052.404,926,9001,052.40
Nov 25, 20151,041.151,041.151,041.151,041.1501,041.15
Nov 24, 20151,050.001,050.801,037.001,041.152,162,9001,041.15
Nov 23, 20151,050.001,062.401,038.001,053.702,808,1001,053.70
Nov 20, 20151,048.001,063.201,042.051,052.403,041,4001,052.40
Nov 19, 20151,030.251,052.001,023.801,047.804,269,8001,047.80
Nov 18, 20151,041.001,045.151,011.251,020.005,062,6001,020.00
Nov 17, 20151,080.001,082.901,052.001,061.503,592,0001,061.50
Nov 16, 20151,083.651,094.001,067.201,080.203,404,1001,080.20
Nov 13, 20151,099.951,106.001,090.001,100.801,760,4001,100.80
Nov 12, 20151,103.851,103.851,103.851,103.8501,103.85
Nov 11, 20151,103.851,103.851,103.851,103.8501,103.85
Nov 10, 20151,127.501,127.501,100.101,103.852,340,0001,103.85
Nov 9, 20151,120.001,140.001,115.201,134.603,062,8001,134.60
Nov 6, 20151,123.001,143.901,122.901,138.301,513,0001,138.30
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.