Dow Down0.17% Nasdaq Down0.28%

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
3,818.50 Up 70.75(1.89%) 4:40AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 30, 20143,744.203,756.303,701.103,747.75865,9003,747.75
Sep 29, 20143,701.003,760.953,681.103,749.05624,5003,749.05
Sep 26, 20143,685.003,720.253,660.503,680.151,108,1003,680.15
Sep 25, 20143,650.003,718.803,646.003,691.003,121,9003,691.00
Sep 24, 20143,630.003,672.253,598.253,644.80695,5003,644.80
Sep 23, 20143,645.003,683.453,595.553,607.101,620,2003,607.10
Sep 22, 20143,680.003,682.753,632.003,650.601,076,5003,650.60
Sep 19, 20143,699.003,787.903,681.303,702.051,844,3003,702.05
Sep 18, 20143,673.953,729.703,654.453,697.001,138,0003,697.00
Sep 17, 20143,679.903,748.103,671.103,741.05990,7003,741.05
Sep 16, 20143,646.003,690.503,623.603,651.25629,3003,651.25
Sep 15, 20143,665.003,668.003,627.303,641.30619,8003,641.30
Sep 12, 20143,688.003,708.003,650.003,669.90488,4003,669.90
Sep 11, 20143,674.003,699.703,630.603,684.15626,6003,684.15
Sep 10, 20143,708.003,708.003,660.003,667.30635,0003,667.30
Sep 9, 20143,748.003,755.453,720.003,736.05539,6003,736.05
Sep 8, 20143,732.703,790.503,732.703,781.65814,6003,781.65
Sep 5, 20143,732.003,795.003,705.353,730.75808,5003,730.75
Sep 4, 20143,725.003,725.003,697.853,708.75779,8003,708.75
Sep 3, 20143,610.003,746.403,610.003,734.251,482,1003,734.25
Sep 2, 20143,600.003,625.003,555.553,613.75447,9003,613.75
Sep 1, 20143,610.053,618.903,585.003,599.65455,3003,599.65
Aug 29, 20143,598.803,598.803,598.803,598.8003,598.80
Aug 28, 20143,629.003,633.653,581.203,598.80949,9003,598.80
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, 20143,476.003,520.003,470.053,513.001,373,2003,513.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.