• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    981.50 Down 8.80(0.89%) 3:48AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 3, 2015988.00993.00982.00990.301,347,600990.30
    Jul 2, 2015999.001,001.40985.05988.002,003,700988.00
    Jul 1, 2015989.001,005.00986.00997.403,440,400997.40
    Jun 30, 2015990.00993.45980.00984.353,106,200984.35
    Jun 29, 2015987.00999.50982.50990.152,845,300990.15
    Jun 26, 2015999.001,011.60998.101,005.252,660,1001,005.25
    Jun 25, 2015999.201,003.50987.65990.453,558,700990.45
    Jun 24, 20151,015.001,015.00991.20995.103,536,800995.10
    Jun 23, 20151,025.001,027.40998.151,000.403,476,0001,000.40
    Jun 22, 20151,004.901,028.75997.001,023.852,855,4001,023.85
    Jun 19, 20151,010.301,010.40993.10995.353,335,200995.35
    Jun 18, 20151,005.601,007.95995.801,001.951,737,2001,001.95
    Jun 17, 20151,011.001,021.00992.20995.703,206,000995.70
    Jun 16, 2015994.351,003.00985.00999.352,611,700999.35
    Jun 15, 2015976.95998.80968.00990.452,618,200990.45
    Jun 15, 201514.75 Dividend
    Jun 15, 20152: 1 Stock Split
    Jun 12, 20151,002.501,012.78977.75987.534,926,400486.39
    Jun 12, 201529.50 Dividend
    Jun 11, 20151,017.971,022.38997.53998.834,614,700477.42
    Jun 10, 2015995.001,019.67992.501,013.253,192,900484.32
    Jun 9, 20151,001.881,003.83991.50996.053,780,800476.10
    Jun 8, 20152,020.002,024.661,987.002,000.063,070,500956.00
    Jun 5, 20152,030.002,044.002,008.162,011.663,062,800961.54
    Jun 4, 20152,030.002,055.002,012.602,028.063,744,700969.38
    Jun 3, 20152,018.202,039.442,008.002,020.902,747,800965.96
    Jun 2, 20152,048.102,055.102,005.002,008.662,336,500960.11
    Jun 1, 20152,032.802,064.002,023.242,047.802,862,400978.82
    May 29, 20152,004.842,056.442,001.002,023.169,496,500967.04
    May 28, 20151,975.202,032.001,975.202,016.605,490,200963.90
    May 27, 20152,007.002,009.001,955.001,968.504,227,300940.91
    May 26, 20152,020.002,031.442,002.162,007.301,982,500959.46
    May 25, 20152,050.502,056.562,007.062,016.802,337,900964.00
    May 22, 20152,044.002,051.562,030.102,046.443,444,400978.17
    May 21, 20152,048.902,061.902,037.242,048.445,029,600979.12
    May 20, 20152,040.002,052.002,033.602,047.302,941,000978.58
    May 19, 20151,987.302,035.701,986.002,022.345,136,000966.65
    May 18, 20151,970.001,998.901,961.601,993.053,234,900952.65
    May 15, 20151,935.001,966.601,932.301,961.752,594,600937.69
    May 14, 20151,960.001,960.801,908.001,934.803,116,900924.81
    May 13, 20151,951.751,964.901,928.501,956.703,549,500935.27
    May 12, 20151,993.651,994.601,942.001,947.104,142,400930.68
    May 11, 20151,965.002,000.001,952.201,993.652,392,700952.93
    May 8, 20151,958.001,967.551,945.251,957.952,888,800935.87
    May 7, 20151,922.001,967.101,910.001,944.003,389,900929.20
    May 6, 20151,975.001,975.001,915.301,922.055,254,200918.71
    May 5, 20152,000.002,003.701,952.051,962.754,704,200938.17
    May 4, 20151,959.502,000.001,949.901,993.106,680,700952.67
    May 1, 20151,942.251,942.251,942.251,942.250928.37
    Apr 30, 20151,960.001,965.001,932.301,942.256,567,100928.37
    Apr 29, 20151,960.901,972.001,937.951,961.154,144,500937.40
    Apr 28, 20151,982.001,982.001,952.001,960.905,196,700937.28
    Apr 27, 20152,000.002,002.001,948.101,984.659,911,300948.63
    Apr 24, 20152,135.902,150.201,980.001,995.2021,782,700953.68
    Apr 23, 20152,148.702,150.002,112.002,122.005,945,9001,014.28
    Apr 22, 20152,151.062,155.002,097.942,137.706,175,4001,021.79
    Apr 21, 20152,148.002,155.102,120.102,142.604,440,8001,024.13
    Apr 20, 20152,176.002,180.002,115.142,132.146,412,6001,019.13
    Apr 17, 20152,180.062,194.942,153.442,179.243,225,1001,041.64
    Apr 16, 20152,222.002,231.002,160.502,194.644,503,9001,049.01
    Apr 15, 20152,236.502,245.002,195.062,213.703,118,8001,058.12
    Apr 14, 20152,238.802,238.802,238.802,238.8001,070.11
    Apr 13, 20152,238.002,244.002,216.102,238.802,436,1001,070.11
    Apr 10, 20152,210.202,238.002,210.202,233.943,561,8001,067.79
    Apr 9, 20152,211.402,218.902,184.402,215.005,290,7001,058.74
    Apr 8, 20152,182.502,204.902,173.062,200.565,092,7001,051.83
    Apr 7, 20152,175.002,182.802,138.002,159.504,271,1001,032.21
    Apr 6, 20152,179.002,184.702,160.402,178.203,870,8001,041.15
    Apr 3, 20152,173.942,173.942,173.942,173.9401,039.11
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.