• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    2,000.10 Up 1.45(0.07%) 4:45AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 20141,997.602,008.001,986.001,998.653,573,6001,998.65
    Dec 18, 20141,954.001,981.801,944.751,965.904,987,4001,965.90
    Dec 17, 20141,936.001,955.501,896.301,938.504,462,9001,938.50
    Dec 16, 20141,925.701,951.601,925.701,938.004,448,1001,938.00
    Dec 15, 20141,904.951,957.251,904.901,924.803,241,5001,924.80
    Dec 12, 20141,939.051,960.401,918.101,938.653,643,1001,938.65
    Dec 11, 20141,951.001,953.951,915.001,921.052,071,4001,921.05
    Dec 10, 20141,966.001,985.001,959.101,963.751,951,1001,963.75
    Dec 9, 20141,982.751,986.001,952.451,964.802,512,6001,964.80
    Dec 8, 20142,009.002,019.001,957.751,970.1541,580,1001,970.15
    Dec 5, 20142,115.002,116.602,059.802,070.301,839,6002,070.30
    Dec 4, 20142,110.002,144.902,095.002,101.802,349,8002,101.80
    Dec 3, 20142,101.502,132.952,084.552,123.503,193,7002,123.50
    Dec 2, 20142,164.952,164.952,115.002,126.602,663,7002,126.60
    Dec 2, 20142: 1 Stock Split
    Dec 1, 20142,193.502,201.102,146.302,174.934,585,4001,087.46
    Nov 28, 20142,185.052,199.002,171.702,179.933,586,8001,089.96
    Nov 27, 20142,160.952,188.202,156.002,182.954,347,2001,091.47
    Nov 26, 20142,150.002,158.852,135.802,150.231,982,7001,075.11
    Nov 25, 20142,147.502,159.982,123.002,151.603,721,6001,075.80
    Nov 24, 20144,200.004,281.644,191.964,275.102,761,8002,137.55
    Nov 21, 20144,170.004,179.004,101.604,146.142,615,8002,073.07
    Nov 20, 20144,190.004,232.504,183.864,225.601,336,9002,112.80
    Nov 19, 20144,180.004,189.964,139.764,173.361,300,2002,086.68
    Nov 18, 20144,225.004,227.804,172.104,182.361,316,7002,091.18
    Nov 17, 20144,185.004,227.904,148.104,218.461,364,5002,109.23
    Nov 14, 20144,194.004,211.464,174.004,191.641,308,2002,095.82
    Nov 13, 20144,122.004,201.044,112.404,178.601,239,1002,089.30
    Nov 12, 20144,121.004,150.704,097.104,106.001,348,2002,053.00
    Nov 11, 20144,165.004,165.004,103.804,125.201,563,7002,062.60
    Nov 10, 20144,175.044,181.104,140.004,165.501,398,5002,082.75
    Nov 7, 20144,118.304,183.004,118.304,166.602,492,6002,083.30
    Nov 6, 20144,124.804,124.804,124.804,124.8002,062.40
    Nov 5, 20144,085.004,154.004,057.004,124.802,560,2002,062.40
    Nov 4, 20144,085.904,085.904,085.904,085.9002,042.95
    Nov 3, 20144,076.904,110.004,032.444,085.902,144,6002,042.95
    Oct 31, 20143,987.064,066.003,987.064,051.242,167,7002,025.62
    Oct 30, 20143,896.003,981.243,896.003,946.563,811,3001,973.28
    Oct 29, 20143,812.943,892.703,812.943,881.442,057,3001,940.72
    Oct 28, 20143,765.003,812.363,765.003,788.241,666,5001,894.12
    Oct 27, 20143,850.003,850.003,782.203,803.061,191,9001,901.53
    Oct 24, 20143,796.063,796.063,796.063,796.0601,898.03
    Oct 23, 20143,796.063,796.063,796.063,796.0601,898.03
    Oct 22, 20143,809.303,811.903,776.203,796.061,338,3001,898.03
    Oct 21, 20143,849.903,849.903,710.003,772.946,520,3001,886.47
    Oct 20, 20143,853.003,862.563,802.103,812.361,925,6001,906.18
    Oct 17, 20143,864.903,922.803,837.103,851.642,047,5001,925.82
    Oct 16, 20143,900.103,938.303,854.363,865.302,504,3001,932.65
    Oct 16, 201430.00 Dividend
    Oct 15, 20143,918.303,918.303,918.303,918.3001,929.15
    Oct 14, 20143,965.003,965.003,900.003,918.301,715,1001,929.15
    Oct 13, 20143,889.303,985.003,889.303,942.564,431,7001,941.09
    Oct 10, 20143,660.003,908.003,572.703,888.6411,473,2001,914.55
    Oct 9, 20143,700.003,714.003,625.903,646.803,108,2001,795.48
    Oct 8, 20143,785.003,792.003,641.003,650.145,081,9001,797.12
    Oct 7, 20143,769.303,892.943,769.303,831.305,015,8001,886.32
    Oct 6, 20143,847.303,847.303,847.303,847.3001,894.19
    Oct 3, 20143,847.303,847.303,847.303,847.3001,894.19
    Oct 2, 20143,847.303,847.303,847.303,847.3001,894.19
    Oct 1, 20143,722.003,859.943,722.003,847.302,367,7001,894.19
    Sep 30, 20143,744.203,756.303,701.103,747.761,731,8001,845.19
    Sep 29, 20143,701.003,760.943,681.103,749.061,249,0001,845.83
    Sep 26, 20143,685.003,720.243,660.503,680.142,216,2001,811.89
    Sep 25, 20143,650.003,718.803,646.003,691.006,243,8001,817.24
    Sep 24, 20143,630.003,672.243,598.243,644.801,391,1001,794.49
    Sep 23, 20143,645.003,683.443,595.563,607.103,240,5001,775.93
    Sep 22, 20143,680.003,682.763,632.003,650.602,153,0001,797.35
    Sep 19, 20143,699.003,787.903,681.303,702.063,688,7001,822.69
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.