• FirefoxInstall the new Firefox »
  •  Dow Down0.64% Nasdaq Down0.58%

    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
    2,218.35 Down 9.65(0.43%) 6:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 30, 20152,205.602,240.002,194.902,228.001,155,7002,228.00
    Mar 27, 20152,164.002,224.702,163.002,202.152,518,5002,202.15
    Mar 26, 20152,208.002,214.902,132.002,146.353,935,2002,146.35
    Mar 25, 20152,222.902,229.152,200.752,219.101,542,7002,219.10
    Mar 24, 20152,234.902,253.402,206.002,211.451,684,1002,211.45
    Mar 23, 20152,253.002,275.002,225.502,233.451,269,6002,233.45
    Mar 20, 20152,241.002,268.902,232.952,257.451,607,7002,257.45
    Mar 19, 20152,234.602,249.002,222.752,230.451,722,9002,230.45
    Mar 18, 20152,254.502,262.852,222.552,229.501,226,3002,229.50
    Mar 17, 20152,266.652,279.502,217.252,240.501,384,8002,240.50
    Mar 16, 20152,210.552,282.002,210.552,266.651,704,6002,266.65
    Mar 13, 20152,225.002,230.002,192.402,220.401,544,9002,220.40
    Mar 12, 20152,179.002,226.452,177.002,218.301,422,1002,218.30
    Mar 11, 20152,194.102,240.002,169.102,182.201,695,2002,182.20
    Mar 10, 20152,198.102,206.952,160.202,198.001,582,4002,198.00
    Mar 9, 20152,259.002,259.002,179.002,190.051,996,1002,190.05
    Mar 6, 20152,247.602,247.602,247.602,247.6002,247.60
    Mar 5, 20152,267.052,298.752,233.352,247.601,421,2002,247.60
    Mar 4, 20152,300.002,313.902,251.902,274.651,093,8002,274.65
    Mar 3, 20152,290.002,302.952,278.302,297.851,226,3002,297.85
    Mar 2, 20152,303.002,308.502,278.052,291.701,760,2002,291.70
    Feb 27, 20152,274.902,280.652,251.502,265.751,950,2002,265.75
    Feb 26, 20152,307.502,309.002,245.402,258.101,611,4002,258.10
    Feb 25, 20152,288.902,334.802,280.002,317.601,511,2002,317.60
    Feb 24, 20152,279.002,295.952,257.602,272.801,609,4002,272.80
    Feb 23, 20152,300.002,309.202,248.102,265.601,272,6002,265.60
    Feb 20, 20152,328.502,336.002,276.902,283.101,742,9002,283.10
    Feb 19, 20152,294.002,334.002,292.052,324.702,418,4002,324.70
    Feb 18, 20152,290.552,304.952,258.152,296.502,153,4002,296.50
    Feb 17, 20152,278.752,278.752,278.752,278.7502,278.75
    Feb 16, 20152,280.302,306.902,265.252,278.751,561,0002,278.75
    Feb 13, 20152,299.602,326.702,286.002,296.101,414,3002,296.10
    Feb 12, 20152,283.002,321.952,273.002,311.201,571,8002,311.20
    Feb 11, 20152,280.502,293.202,256.252,284.851,449,2002,284.85
    Feb 10, 20152,243.002,298.002,241.002,278.302,129,2002,278.30
    Feb 9, 20152,200.002,254.002,200.002,248.901,634,2002,248.90
    Feb 6, 20152,205.002,247.802,188.502,230.501,863,4002,230.50
    Feb 5, 20152,150.802,220.002,148.002,193.802,968,9002,193.80
    Feb 4, 20152,139.902,150.002,126.402,142.851,290,0002,142.85
    Feb 3, 20152,136.852,139.952,102.002,120.901,316,4002,120.90
    Feb 2, 20152,141.502,152.002,126.052,136.852,175,6002,136.85
    Jan 30, 20152,161.502,162.552,126.952,141.902,708,4002,141.90
    Jan 29, 20152,145.002,149.902,127.602,145.503,842,3002,145.50
    Jan 28, 20152,150.002,154.802,130.302,144.553,283,5002,144.55
    Jan 27, 20152,221.002,221.002,130.102,136.503,434,9002,136.50
    Jan 26, 20152,215.052,215.052,215.052,215.0502,215.05
    Jan 23, 20152,200.002,225.002,165.102,215.052,371,5002,215.05
    Jan 22, 20152,174.802,203.002,161.302,196.452,489,5002,196.45
    Jan 21, 20152,131.502,175.952,118.002,169.902,123,7002,169.90
    Jan 20, 20152,107.002,133.002,101.452,124.201,701,1002,124.20
    Jan 19, 20152,120.002,132.352,094.602,102.501,021,9002,102.50
    Jan 16, 20152,148.002,160.002,112.002,118.301,672,7002,118.30
    Jan 15, 20152,135.202,152.802,112.252,134.252,085,6002,134.25
    Jan 14, 20152,098.502,133.002,092.602,128.652,480,3002,128.65
    Jan 13, 20152,107.802,107.802,075.002,088.902,200,3002,088.90
    Jan 12, 20152,092.002,119.202,075.002,115.953,189,7002,115.95
    Jan 9, 20151,980.102,109.001,913.052,074.4511,215,8002,074.45
    Jan 8, 20151,985.601,997.001,950.001,973.453,391,2001,973.45
    Jan 7, 20151,965.001,974.751,950.001,963.551,812,4001,963.55
    Jan 6, 20151,980.001,985.001,934.101,954.202,416,8001,954.20
    Jan 5, 20152,009.902,030.001,977.501,995.902,484,2001,995.90
    Jan 2, 20151,972.002,019.051,972.002,013.201,694,5002,013.20
    Jan 1, 20151,968.951,982.001,956.901,974.40500,6001,974.40
    Dec 31, 20141,955.001,978.951,950.001,972.551,742,2001,972.55
    Dec 30, 20141,962.251,975.001,956.801,966.351,160,1001,966.35
    Dec 29, 20141,956.051,972.801,952.501,957.80698,1001,957.80
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.