• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.45% Nasdaq Down0.35%

    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
    2,016.60 Up 48.10(2.44%) 5:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 20152,007.002,009.001,955.001,968.502,113,6001,909.94
    May 26, 20152,020.002,031.452,002.152,007.30991,2001,947.59
    May 25, 20152,050.502,056.552,007.052,016.801,168,9001,956.81
    May 22, 20152,044.002,051.552,030.102,046.451,722,2001,985.57
    May 21, 20152,048.902,061.902,037.252,048.452,514,8001,987.51
    May 20, 20152,040.002,052.002,033.602,047.301,470,5001,986.40
    May 19, 20151,987.302,035.701,986.002,022.352,568,0001,962.19
    May 18, 20151,970.001,998.901,961.601,993.051,617,4001,933.76
    May 15, 20151,935.001,966.601,932.301,961.751,297,3001,903.39
    May 14, 20151,960.001,960.801,908.001,934.801,558,4001,877.25
    May 13, 20151,951.751,964.901,928.501,956.701,774,7001,898.49
    May 12, 20151,993.651,994.601,942.001,947.102,071,2001,889.18
    May 11, 20151,965.002,000.001,952.201,993.651,196,3001,934.34
    May 8, 20151,958.001,967.551,945.251,957.951,444,4001,899.71
    May 7, 20151,922.001,967.101,910.001,944.001,694,9001,886.17
    May 6, 20151,975.001,975.001,915.301,922.052,627,1001,864.87
    May 5, 20152,000.002,003.701,952.051,965.002,286,9001,906.55
    May 4, 20151,959.502,000.001,949.901,993.103,340,3001,933.81
    May 1, 20151,942.251,942.251,942.251,942.2501,884.47
    Apr 30, 20151,960.001,965.001,932.301,942.253,283,5001,884.47
    Apr 29, 20151,960.901,972.001,937.951,961.152,072,2001,902.81
    Apr 28, 20151,982.001,982.001,952.001,960.902,598,3001,902.57
    Apr 27, 20152,000.002,002.001,948.101,984.654,955,6001,925.61
    Apr 24, 20152,135.902,150.201,980.001,995.2010,891,3001,935.85
    Apr 23, 20152,148.702,150.002,112.002,122.002,972,9002,058.88
    Apr 22, 20152,151.052,155.002,097.952,137.703,087,7002,074.11
    Apr 21, 20152,148.002,155.102,120.102,142.602,220,4002,078.86
    Apr 20, 20152,176.002,180.002,115.152,132.153,206,3002,068.72
    Apr 17, 20152,180.052,194.952,153.452,179.251,612,5002,114.42
    Apr 16, 20152,222.002,231.002,160.502,194.652,251,9002,129.36
    Apr 15, 20152,236.502,245.002,195.052,213.701,559,4002,147.85
    Apr 14, 20152,238.802,238.802,238.802,238.8002,172.20
    Apr 13, 20152,238.002,244.002,216.102,238.801,218,0002,172.20
    Apr 10, 20152,210.202,238.002,210.202,233.951,780,9002,167.50
    Apr 9, 20152,211.402,218.902,184.402,215.002,645,3002,149.11
    Apr 8, 20152,182.502,204.902,173.052,200.552,546,3002,135.09
    Apr 7, 20152,175.002,182.802,138.002,159.502,135,5002,095.26
    Apr 6, 20152,179.002,184.702,160.402,178.201,935,4002,113.40
    Apr 3, 20152,173.952,173.952,173.952,173.9502,109.28
    Apr 2, 20152,173.952,173.952,173.952,173.9502,109.28
    Apr 1, 20152,198.902,199.502,157.702,173.951,684,6002,109.28
    Mar 31, 20152,245.002,273.652,204.352,218.352,004,1002,152.36
    Mar 30, 20152,205.602,240.002,194.902,228.001,155,7002,161.72
    Mar 27, 20152,164.002,224.702,163.002,202.152,518,5002,136.64
    Mar 26, 20152,208.002,214.902,132.002,146.353,935,2002,082.50
    Mar 25, 20152,222.902,229.152,200.752,219.101,542,7002,153.09
    Mar 24, 20152,234.902,253.402,206.002,211.451,684,1002,145.67
    Mar 23, 20152,253.002,275.002,225.502,233.451,269,6002,167.01
    Mar 20, 20152,241.002,268.902,232.952,257.451,607,7002,190.30
    Mar 19, 20152,234.602,249.002,222.752,230.451,722,9002,164.10
    Mar 18, 20152,254.502,262.852,222.552,229.501,226,3002,163.18
    Mar 17, 20152,266.652,279.502,217.252,240.501,384,8002,173.85
    Mar 16, 20152,210.552,282.002,210.552,266.651,704,6002,199.22
    Mar 13, 20152,225.002,230.002,192.402,220.401,544,9002,154.35
    Mar 12, 20152,179.002,226.452,177.002,218.301,422,1002,152.31
    Mar 11, 20152,194.102,240.002,169.102,182.201,695,2002,117.29
    Mar 10, 20152,198.102,206.952,160.202,198.001,582,4002,132.61
    Mar 9, 20152,259.002,259.002,179.002,190.051,996,1002,124.90
    Mar 6, 20152,247.602,247.602,247.602,247.6002,180.74
    Mar 5, 20152,267.052,298.752,233.352,247.601,421,2002,180.74
    Mar 4, 20152,300.002,313.902,251.902,274.651,093,8002,206.99
    Mar 3, 20152,290.002,302.952,278.302,297.851,226,3002,229.50
    Mar 2, 20152,303.002,308.502,278.052,291.701,760,2002,223.53
    Feb 27, 20152,274.902,280.652,251.502,265.751,950,2002,198.35
    Feb 26, 20152,307.502,309.002,245.402,258.101,611,4002,190.93
    Feb 25, 20152,288.902,334.802,280.002,317.601,511,2002,248.66
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.