NSE - Delayed Quote • INR
Infosys Limited (INFY.NS)
At close: 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1,443.00 | 1,446.85 | 1,433.00 | 1,442.40 | 1,442.40 | 4,855,389 |
| Apr 22, 2024 | 1,419.90 | 1,436.85 | 1,413.05 | 1,432.75 | 1,432.75 | 5,859,087 |
| Apr 19, 2024 | 1,385.00 | 1,426.85 | 1,378.75 | 1,411.25 | 1,411.25 | 20,603,621 |
| Apr 18, 2024 | 1,421.10 | 1,444.70 | 1,407.50 | 1,419.25 | 1,419.25 | 22,107,945 |
| Apr 16, 2024 | 1,451.00 | 1,455.15 | 1,413.05 | 1,414.45 | 1,414.45 | 16,173,541 |
| Apr 15, 2024 | 1,480.00 | 1,491.95 | 1,461.05 | 1,468.15 | 1,468.15 | 8,531,224 |
| Apr 12, 2024 | 1,504.00 | 1,506.80 | 1,479.50 | 1,484.75 | 1,484.75 | 12,275,616 |
| Apr 10, 2024 | 1,500.35 | 1,509.85 | 1,484.55 | 1,506.80 | 1,506.80 | 6,744,595 |
| Apr 9, 2024 | 1,490.00 | 1,513.80 | 1,487.30 | 1,494.85 | 1,494.85 | 9,423,230 |
| Apr 8, 2024 | 1,483.00 | 1,490.95 | 1,474.10 | 1,476.70 | 1,476.70 | 6,610,887 |
| Apr 5, 2024 | 1,480.05 | 1,486.70 | 1,476.05 | 1,479.10 | 1,479.10 | 5,072,482 |
| Apr 4, 2024 | 1,490.55 | 1,495.65 | 1,468.00 | 1,486.70 | 1,486.70 | 11,186,915 |
| Apr 3, 2024 | 1,479.00 | 1,495.10 | 1,475.00 | 1,480.65 | 1,480.65 | 8,736,248 |
| Apr 2, 2024 | 1,484.85 | 1,493.15 | 1,480.85 | 1,482.85 | 1,482.85 | 7,279,400 |
| Apr 1, 2024 | 1,525.00 | 1,529.95 | 1,492.80 | 1,495.45 | 1,495.45 | 6,580,002 |
| Mar 28, 2024 | 1,487.15 | 1,511.80 | 1,487.15 | 1,498.05 | 1,498.05 | 12,499,530 |
| Mar 27, 2024 | 1,496.00 | 1,499.00 | 1,481.55 | 1,483.85 | 1,483.85 | 6,857,402 |
| Mar 26, 2024 | 1,492.00 | 1,507.45 | 1,487.90 | 1,492.65 | 1,492.65 | 8,351,081 |
| Mar 22, 2024 | 1,521.00 | 1,528.90 | 1,498.20 | 1,508.85 | 1,508.85 | 14,673,890 |
| Mar 21, 2024 | 1,564.00 | 1,576.95 | 1,543.40 | 1,554.70 | 1,554.70 | 11,062,497 |
| Mar 20, 2024 | 1,563.00 | 1,574.95 | 1,552.35 | 1,554.95 | 1,554.95 | 4,759,059 |
| Mar 19, 2024 | 1,592.35 | 1,599.00 | 1,558.00 | 1,561.45 | 1,561.45 | 6,870,411 |
| Mar 18, 2024 | 1,630.00 | 1,632.65 | 1,598.85 | 1,602.65 | 1,602.65 | 4,958,904 |
| Mar 15, 2024 | 1,641.10 | 1,645.80 | 1,618.35 | 1,634.00 | 1,634.00 | 11,809,997 |
| Mar 14, 2024 | 1,614.40 | 1,657.75 | 1,608.00 | 1,653.30 | 1,653.30 | 8,803,799 |
| Mar 13, 2024 | 1,612.90 | 1,624.50 | 1,598.55 | 1,611.40 | 1,611.40 | 5,688,997 |
| Mar 12, 2024 | 1,600.00 | 1,625.00 | 1,597.65 | 1,612.95 | 1,612.95 | 4,614,222 |
| Mar 11, 2024 | 1,608.15 | 1,613.80 | 1,588.00 | 1,600.60 | 1,600.60 | 6,752,895 |
| Mar 7, 2024 | 1,616.60 | 1,628.45 | 1,604.20 | 1,616.45 | 1,616.45 | 6,348,359 |
| Mar 6, 2024 | 1,602.80 | 1,620.15 | 1,576.00 | 1,617.55 | 1,617.55 | 6,420,684 |
| Mar 5, 2024 | 1,634.00 | 1,637.35 | 1,602.00 | 1,606.50 | 1,606.50 | 4,596,579 |
| Mar 4, 2024 | 1,657.85 | 1,664.45 | 1,633.65 | 1,637.20 | 1,637.20 | 4,445,156 |
| Mar 1, 2024 | 1,669.00 | 1,671.95 | 1,651.00 | 1,654.70 | 1,654.70 | 6,387,291 |
| Feb 29, 2024 | 1,665.00 | 1,682.25 | 1,653.30 | 1,673.90 | 1,673.90 | 7,814,722 |
| Feb 28, 2024 | 1,670.00 | 1,687.80 | 1,662.05 | 1,671.25 | 1,671.25 | 3,188,916 |
| Feb 27, 2024 | 1,661.00 | 1,671.10 | 1,652.80 | 1,663.60 | 1,663.60 | 5,159,088 |
| Feb 26, 2024 | 1,674.95 | 1,674.95 | 1,645.00 | 1,660.15 | 1,660.15 | 2,782,438 |
| Feb 23, 2024 | 1,697.00 | 1,698.45 | 1,671.90 | 1,676.85 | 1,676.85 | 5,373,072 |
| Feb 22, 2024 | 1,665.00 | 1,684.60 | 1,644.40 | 1,681.35 | 1,681.35 | 5,841,277 |
| Feb 21, 2024 | 1,674.00 | 1,674.00 | 1,645.30 | 1,655.55 | 1,655.55 | 4,300,508 |
| Feb 20, 2024 | 1,685.00 | 1,694.25 | 1,668.75 | 1,685.25 | 1,685.25 | 3,706,389 |
| Feb 19, 2024 | 1,705.00 | 1,711.50 | 1,687.70 | 1,699.75 | 1,699.75 | 3,690,993 |
| Feb 16, 2024 | 1,689.00 | 1,709.00 | 1,687.95 | 1,701.65 | 1,701.65 | 4,880,654 |
| Feb 15, 2024 | 1,677.00 | 1,687.75 | 1,661.60 | 1,676.35 | 1,676.35 | 4,834,391 |
| Feb 14, 2024 | 1,660.20 | 1,669.45 | 1,635.50 | 1,666.20 | 1,666.20 | 3,768,579 |
| Feb 13, 2024 | 1,683.00 | 1,689.10 | 1,663.50 | 1,684.55 | 1,684.55 | 2,696,481 |
| Feb 12, 2024 | 1,670.35 | 1,692.95 | 1,670.35 | 1,680.10 | 1,680.10 | 3,555,808 |
| Feb 9, 2024 | 1,684.70 | 1,692.90 | 1,659.80 | 1,669.35 | 1,669.35 | 4,600,004 |
| Feb 8, 2024 | 1,698.00 | 1,706.35 | 1,682.80 | 1,692.10 | 1,692.10 | 5,919,715 |
| Feb 7, 2024 | 1,729.00 | 1,729.00 | 1,686.85 | 1,693.75 | 1,693.75 | 4,613,877 |
| Feb 6, 2024 | 1,686.75 | 1,733.00 | 1,673.95 | 1,729.45 | 1,729.45 | 7,694,265 |
| Feb 5, 2024 | 1,694.75 | 1,700.75 | 1,681.85 | 1,687.20 | 1,687.20 | 3,634,135 |
| Feb 2, 2024 | 1,666.05 | 1,718.50 | 1,665.00 | 1,693.35 | 1,693.35 | 7,858,483 |
| Feb 1, 2024 | 1,659.55 | 1,677.00 | 1,650.35 | 1,657.05 | 1,657.05 | 5,760,011 |
| Jan 31, 2024 | 1,648.25 | 1,667.25 | 1,638.10 | 1,660.90 | 1,660.90 | 6,763,779 |
| Jan 30, 2024 | 1,662.45 | 1,690.00 | 1,648.25 | 1,651.45 | 1,651.45 | 4,995,943 |
| Jan 29, 2024 | 1,665.15 | 1,679.35 | 1,647.60 | 1,656.60 | 1,656.60 | 4,253,785 |
| Jan 25, 2024 | 1,672.95 | 1,680.55 | 1,658.00 | 1,669.10 | 1,669.10 | 8,865,304 |
| Jan 24, 2024 | 1,659.90 | 1,680.00 | 1,645.00 | 1,675.40 | 1,675.40 | 8,999,681 |
| Jan 23, 2024 | 1,650.10 | 1,674.70 | 1,637.70 | 1,642.15 | 1,642.15 | 9,401,255 |
| Jan 19, 2024 | 1,651.60 | 1,665.50 | 1,644.15 | 1,659.20 | 1,659.20 | 4,522,736 |
| Jan 18, 2024 | 1,642.65 | 1,649.00 | 1,628.25 | 1,642.60 | 1,642.60 | 6,375,464 |
| Jan 17, 2024 | 1,620.25 | 1,647.50 | 1,620.25 | 1,640.20 | 1,640.20 | 9,209,876 |
| Jan 16, 2024 | 1,644.80 | 1,648.50 | 1,625.00 | 1,631.55 | 1,631.55 | 6,500,917 |
| Jan 15, 2024 | 1,644.95 | 1,664.95 | 1,636.00 | 1,652.10 | 1,652.10 | 13,228,305 |
| Jan 12, 2024 | 1,562.00 | 1,618.00 | 1,555.40 | 1,612.75 | 1,612.75 | 26,754,401 |
| Jan 11, 2024 | 1,524.90 | 1,525.00 | 1,486.60 | 1,494.20 | 1,494.20 | 11,296,088 |
| Jan 10, 2024 | 1,524.95 | 1,535.45 | 1,505.00 | 1,519.90 | 1,519.90 | 4,096,845 |
| Jan 9, 2024 | 1,541.90 | 1,553.00 | 1,525.85 | 1,529.30 | 1,529.30 | 4,412,074 |
| Jan 8, 2024 | 1,528.95 | 1,536.00 | 1,513.25 | 1,522.80 | 1,522.80 | 4,440,136 |
| Jan 5, 2024 | 1,506.75 | 1,539.70 | 1,506.25 | 1,532.55 | 1,532.55 | 8,895,403 |
| Jan 4, 2024 | 1,504.95 | 1,519.75 | 1,492.90 | 1,512.70 | 1,512.70 | 7,056,038 |
| Jan 3, 2024 | 1,519.95 | 1,519.95 | 1,488.00 | 1,490.00 | 1,490.00 | 7,550,363 |
| Jan 2, 2024 | 1,546.00 | 1,549.15 | 1,523.00 | 1,534.40 | 1,534.40 | 5,396,313 |
| Jan 1, 2024 | 1,539.00 | 1,557.00 | 1,535.25 | 1,551.35 | 1,551.35 | 2,808,451 |
| Dec 29, 2023 | 1,541.05 | 1,559.45 | 1,540.00 | 1,542.90 | 1,542.90 | 4,388,990 |
| Dec 28, 2023 | 1,568.95 | 1,568.95 | 1,555.00 | 1,562.65 | 1,562.65 | 5,702,253 |
| Dec 27, 2023 | 1,544.00 | 1,570.00 | 1,544.00 | 1,567.10 | 1,567.10 | 4,225,849 |
| Dec 26, 2023 | 1,535.00 | 1,548.00 | 1,523.00 | 1,543.95 | 1,543.95 | 6,878,067 |
| Dec 22, 2023 | 1,534.95 | 1,566.00 | 1,523.00 | 1,562.90 | 1,562.90 | 6,741,060 |
| Dec 21, 2023 | 1,521.25 | 1,546.65 | 1,521.25 | 1,536.00 | 1,536.00 | 5,319,038 |
| Dec 20, 2023 | 1,565.05 | 1,583.50 | 1,530.00 | 1,536.40 | 1,536.40 | 6,592,367 |
| Dec 19, 2023 | 1,570.10 | 1,573.95 | 1,543.25 | 1,558.30 | 1,558.30 | 4,221,721 |
| Dec 18, 2023 | 1,567.95 | 1,593.00 | 1,560.30 | 1,564.35 | 1,564.35 | 6,467,243 |
| Dec 15, 2023 | 1,523.05 | 1,588.55 | 1,521.00 | 1,578.40 | 1,578.40 | 18,395,389 |
| Dec 14, 2023 | 1,463.40 | 1,511.00 | 1,461.35 | 1,501.45 | 1,501.45 | 12,489,858 |
| Dec 13, 2023 | 1,476.00 | 1,476.05 | 1,433.15 | 1,449.00 | 1,449.00 | 8,549,258 |
| Dec 12, 2023 | 1,477.50 | 1,490.00 | 1,467.65 | 1,476.05 | 1,476.05 | 6,103,494 |
| Dec 11, 2023 | 1,490.00 | 1,498.00 | 1,482.00 | 1,488.50 | 1,488.50 | 3,862,018 |
| Dec 8, 2023 | 1,470.40 | 1,494.70 | 1,466.25 | 1,491.15 | 1,491.15 | 6,323,433 |
| Dec 7, 2023 | 1,472.85 | 1,472.85 | 1,461.80 | 1,465.90 | 1,465.90 | 4,424,453 |
| Dec 6, 2023 | 1,456.75 | 1,477.00 | 1,451.05 | 1,474.30 | 1,474.30 | 5,269,178 |
| Dec 5, 2023 | 1,465.80 | 1,466.90 | 1,442.00 | 1,453.95 | 1,453.95 | 5,123,039 |
| Dec 4, 2023 | 1,460.45 | 1,471.90 | 1,449.30 | 1,464.35 | 1,464.35 | 5,511,948 |
| Dec 1, 2023 | 1,459.90 | 1,459.90 | 1,446.15 | 1,452.30 | 1,452.30 | 3,489,187 |
| Nov 30, 2023 | 1,453.25 | 1,460.65 | 1,449.55 | 1,455.15 | 1,455.15 | 10,120,867 |
| Nov 29, 2023 | 1,451.10 | 1,460.70 | 1,449.80 | 1,459.60 | 1,459.60 | 3,875,778 |
| Nov 28, 2023 | 1,444.00 | 1,445.00 | 1,427.05 | 1,442.70 | 1,442.70 | 3,755,373 |
| Nov 24, 2023 | 1,445.55 | 1,452.65 | 1,433.85 | 1,437.40 | 1,437.40 | 2,973,195 |
| Nov 23, 2023 | 1,467.90 | 1,467.90 | 1,447.70 | 1,449.25 | 1,449.25 | 3,186,928 |
| Nov 22, 2023 | 1,436.20 | 1,458.95 | 1,436.20 | 1,457.80 | 1,457.80 | 3,108,786 |
| Nov 21, 2023 | 1,442.00 | 1,450.00 | 1,436.75 | 1,439.00 | 1,439.00 | 3,793,135 |
| Nov 20, 2023 | 1,442.00 | 1,452.00 | 1,433.65 | 1,436.60 | 1,436.60 | 3,584,210 |
| Nov 17, 2023 | 1,441.05 | 1,451.00 | 1,435.05 | 1,437.55 | 1,437.55 | 4,901,251 |
| Nov 16, 2023 | 1,416.10 | 1,453.40 | 1,410.60 | 1,444.90 | 1,444.90 | 6,673,907 |
| Nov 15, 2023 | 1,399.00 | 1,414.00 | 1,393.00 | 1,410.50 | 1,410.50 | 8,551,860 |
| Nov 13, 2023 | 1,379.85 | 1,382.45 | 1,370.85 | 1,373.55 | 1,373.55 | 3,462,092 |
| Nov 10, 2023 | 1,369.95 | 1,373.15 | 1,361.00 | 1,368.85 | 1,368.85 | 2,943,649 |
| Nov 9, 2023 | 1,395.90 | 1,397.50 | 1,370.05 | 1,374.80 | 1,374.80 | 5,498,051 |
| Nov 8, 2023 | 1,405.00 | 1,405.00 | 1,386.45 | 1,391.00 | 1,391.00 | 3,550,635 |
| Nov 7, 2023 | 1,400.00 | 1,405.90 | 1,394.85 | 1,404.30 | 1,404.30 | 2,272,209 |
| Nov 6, 2023 | 1,393.90 | 1,407.25 | 1,390.80 | 1,403.30 | 1,403.30 | 2,736,381 |
| Nov 3, 2023 | 1,380.05 | 1,392.00 | 1,377.75 | 1,389.05 | 1,389.05 | 3,349,045 |
| Nov 2, 2023 | 1,370.00 | 1,376.30 | 1,361.65 | 1,370.15 | 1,370.15 | 3,758,060 |
| Nov 1, 2023 | 1,373.05 | 1,377.45 | 1,351.65 | 1,354.15 | 1,354.15 | 3,090,672 |
| Oct 31, 2023 | 1,379.95 | 1,381.15 | 1,363.00 | 1,368.40 | 1,368.40 | 3,451,595 |
| Oct 30, 2023 | 1,380.35 | 1,380.35 | 1,363.10 | 1,377.05 | 1,377.05 | 2,667,696 |
| Oct 27, 2023 | 1,363.65 | 1,385.00 | 1,363.65 | 1,380.35 | 1,380.35 | 4,634,358 |
| Oct 26, 2023 | 1,355.05 | 1,374.00 | 1,353.10 | 1,359.45 | 1,359.45 | 6,357,656 |
| Oct 25, 2023 | 18.00 Dividend | |||||
| Oct 25, 2023 | 1,399.00 | 1,402.55 | 1,361.30 | 1,370.05 | 1,370.05 | 6,940,777 |
| Oct 23, 2023 | 1,425.60 | 1,432.35 | 1,405.25 | 1,408.65 | 1,390.65 | 2,636,516 |
| Oct 20, 2023 | 1,430.00 | 1,438.50 | 1,425.25 | 1,427.25 | 1,409.01 | 3,928,622 |
| Oct 19, 2023 | 1,426.10 | 1,439.65 | 1,426.10 | 1,433.65 | 1,415.33 | 6,795,691 |
| Oct 18, 2023 | 1,442.00 | 1,454.00 | 1,438.35 | 1,440.55 | 1,422.14 | 4,264,837 |
| Oct 17, 2023 | 1,440.25 | 1,453.35 | 1,438.05 | 1,442.45 | 1,424.02 | 3,923,764 |
| Oct 16, 2023 | 1,432.10 | 1,443.60 | 1,430.00 | 1,434.15 | 1,415.82 | 4,850,745 |
| Oct 13, 2023 | 1,405.00 | 1,438.00 | 1,400.00 | 1,431.15 | 1,412.86 | 17,973,439 |
| Oct 12, 2023 | 1,491.90 | 1,504.40 | 1,452.00 | 1,465.50 | 1,446.77 | 11,081,662 |
| Oct 11, 2023 | 1,497.00 | 1,518.25 | 1,481.45 | 1,494.40 | 1,475.30 | 7,220,129 |
| Oct 10, 2023 | 1,483.90 | 1,497.00 | 1,469.10 | 1,495.15 | 1,476.04 | 5,688,951 |
| Oct 9, 2023 | 1,464.90 | 1,491.00 | 1,462.20 | 1,475.45 | 1,456.60 | 3,567,552 |
| Oct 6, 2023 | 1,469.50 | 1,484.50 | 1,463.30 | 1,478.70 | 1,459.80 | 3,598,672 |
| Oct 5, 2023 | 1,452.00 | 1,475.65 | 1,450.20 | 1,463.45 | 1,444.75 | 7,384,621 |
| Oct 4, 2023 | 1,425.00 | 1,449.95 | 1,418.20 | 1,444.35 | 1,425.89 | 4,510,406 |
| Oct 3, 2023 | 1,436.05 | 1,437.00 | 1,420.30 | 1,434.00 | 1,415.68 | 4,181,867 |
| Sep 29, 2023 | 1,432.10 | 1,446.80 | 1,416.00 | 1,435.45 | 1,417.11 | 6,068,968 |
| Sep 28, 2023 | 1,467.90 | 1,472.60 | 1,435.00 | 1,439.45 | 1,421.06 | 5,814,602 |
| Sep 27, 2023 | 1,456.00 | 1,469.60 | 1,450.05 | 1,467.00 | 1,448.25 | 3,863,586 |
| Sep 26, 2023 | 1,479.15 | 1,479.90 | 1,459.00 | 1,460.65 | 1,441.99 | 3,996,528 |
| Sep 25, 2023 | 1,489.85 | 1,489.85 | 1,471.55 | 1,474.15 | 1,455.31 | 4,217,863 |
| Sep 22, 2023 | 1,491.90 | 1,506.95 | 1,485.20 | 1,496.15 | 1,477.03 | 5,455,613 |
| Sep 21, 2023 | 1,486.55 | 1,504.55 | 1,476.00 | 1,501.75 | 1,482.56 | 6,779,195 |
| Sep 20, 2023 | 1,476.20 | 1,495.10 | 1,476.20 | 1,490.25 | 1,471.21 | 4,169,337 |
| Sep 18, 2023 | 1,504.90 | 1,504.90 | 1,488.00 | 1,491.80 | 1,472.74 | 3,991,916 |
| Sep 15, 2023 | 1,518.00 | 1,518.40 | 1,509.00 | 1,511.60 | 1,492.28 | 8,657,816 |
| Sep 14, 2023 | 1,505.00 | 1,512.55 | 1,499.15 | 1,506.95 | 1,487.69 | 6,444,213 |
| Sep 13, 2023 | 1,505.00 | 1,505.00 | 1,488.65 | 1,498.35 | 1,479.20 | 4,804,686 |
| Sep 12, 2023 | 1,482.50 | 1,504.00 | 1,477.10 | 1,501.10 | 1,481.92 | 6,793,161 |
| Sep 11, 2023 | 1,469.60 | 1,478.05 | 1,464.50 | 1,476.45 | 1,457.58 | 4,182,226 |
| Sep 8, 2023 | 1,463.50 | 1,474.75 | 1,460.20 | 1,469.60 | 1,450.82 | 3,125,838 |
| Sep 7, 2023 | 1,470.60 | 1,473.40 | 1,462.05 | 1,466.20 | 1,447.46 | 4,411,743 |
| Sep 6, 2023 | 1,481.90 | 1,482.90 | 1,463.30 | 1,477.45 | 1,458.57 | 5,075,786 |
| Sep 5, 2023 | 1,465.00 | 1,480.05 | 1,456.50 | 1,478.90 | 1,460.00 | 5,496,840 |
| Sep 4, 2023 | 1,443.00 | 1,470.00 | 1,434.70 | 1,465.10 | 1,446.38 | 4,609,014 |
| Sep 1, 2023 | 1,430.95 | 1,446.00 | 1,428.20 | 1,443.85 | 1,425.40 | 3,582,133 |
| Aug 31, 2023 | 1,435.15 | 1,444.90 | 1,428.65 | 1,435.45 | 1,417.11 | 9,792,735 |
| Aug 30, 2023 | 1,427.00 | 1,436.65 | 1,424.00 | 1,435.15 | 1,416.81 | 3,070,887 |
| Aug 29, 2023 | 1,424.00 | 1,424.40 | 1,415.30 | 1,417.65 | 1,399.54 | 3,074,444 |
| Aug 28, 2023 | 1,420.10 | 1,424.80 | 1,411.40 | 1,415.65 | 1,397.56 | 3,133,464 |
| Aug 25, 2023 | 1,413.00 | 1,422.50 | 1,411.40 | 1,420.10 | 1,401.95 | 4,307,172 |
| Aug 24, 2023 | 1,421.50 | 1,425.05 | 1,414.45 | 1,423.60 | 1,405.41 | 5,171,963 |
| Aug 23, 2023 | 1,416.00 | 1,416.60 | 1,405.65 | 1,407.95 | 1,389.96 | 2,559,125 |
| Aug 22, 2023 | 1,404.70 | 1,406.05 | 1,396.65 | 1,403.75 | 1,385.81 | 2,890,714 |
| Aug 21, 2023 | 1,389.75 | 1,407.00 | 1,387.15 | 1,405.40 | 1,387.44 | 3,032,722 |
| Aug 18, 2023 | 1,403.70 | 1,408.70 | 1,386.15 | 1,388.80 | 1,371.05 | 5,134,103 |
| Aug 17, 2023 | 1,420.00 | 1,420.00 | 1,406.00 | 1,411.55 | 1,393.51 | 5,618,346 |
| Aug 16, 2023 | 1,410.80 | 1,419.95 | 1,405.40 | 1,418.50 | 1,400.37 | 7,735,313 |
| Aug 14, 2023 | 1,371.85 | 1,395.00 | 1,365.60 | 1,393.55 | 1,375.74 | 4,304,135 |
| Aug 11, 2023 | 1,392.00 | 1,396.85 | 1,367.05 | 1,371.85 | 1,354.32 | 5,783,517 |
| Aug 10, 2023 | 1,391.60 | 1,395.80 | 1,385.60 | 1,389.10 | 1,371.35 | 3,873,025 |
| Aug 9, 2023 | 1,384.00 | 1,396.00 | 1,382.50 | 1,394.40 | 1,376.58 | 4,090,828 |
| Aug 8, 2023 | 1,392.85 | 1,393.55 | 1,384.40 | 1,390.20 | 1,372.44 | 4,161,877 |
| Aug 7, 2023 | 1,387.90 | 1,395.00 | 1,377.00 | 1,393.00 | 1,375.20 | 3,729,093 |
| Aug 4, 2023 | 1,368.90 | 1,385.90 | 1,362.00 | 1,378.35 | 1,360.74 | 5,712,345 |
| Aug 3, 2023 | 1,350.00 | 1,366.55 | 1,349.00 | 1,364.30 | 1,346.87 | 6,503,741 |
| Aug 2, 2023 | 1,369.30 | 1,371.95 | 1,348.45 | 1,356.85 | 1,339.51 | 7,419,145 |
| Aug 1, 2023 | 1,362.00 | 1,369.00 | 1,357.00 | 1,365.20 | 1,347.76 | 6,064,652 |
| Jul 31, 2023 | 1,348.75 | 1,357.50 | 1,333.25 | 1,355.70 | 1,338.38 | 7,902,180 |
| Jul 28, 2023 | 1,353.85 | 1,363.85 | 1,336.00 | 1,340.50 | 1,323.37 | 6,122,735 |
| Jul 27, 2023 | 1,358.60 | 1,363.80 | 1,347.05 | 1,353.15 | 1,335.86 | 9,191,861 |
| Jul 26, 2023 | 1,343.00 | 1,350.00 | 1,339.40 | 1,348.85 | 1,331.61 | 5,528,885 |
| Jul 25, 2023 | 1,337.00 | 1,342.85 | 1,324.25 | 1,334.60 | 1,317.55 | 6,801,982 |
| Jul 24, 2023 | 1,341.00 | 1,349.90 | 1,334.25 | 1,336.60 | 1,319.52 | 8,859,789 |
| Jul 21, 2023 | 1,320.20 | 1,350.00 | 1,305.00 | 1,331.60 | 1,314.58 | 45,548,305 |
| Jul 20, 2023 | 1,471.00 | 1,471.00 | 1,440.70 | 1,449.50 | 1,430.98 | 8,347,221 |
| Jul 19, 2023 | 1,486.00 | 1,498.80 | 1,460.70 | 1,474.95 | 1,456.10 | 13,687,062 |
| Jul 18, 2023 | 1,434.00 | 1,477.95 | 1,429.00 | 1,475.20 | 1,456.35 | 16,743,977 |
| Jul 17, 2023 | 1,425.95 | 1,458.95 | 1,414.30 | 1,422.95 | 1,404.77 | 11,569,884 |
| Jul 14, 2023 | 1,380.65 | 1,430.00 | 1,380.65 | 1,425.95 | 1,407.73 | 12,833,381 |
| Jul 13, 2023 | 1,334.90 | 1,376.80 | 1,330.85 | 1,365.10 | 1,347.66 | 9,977,644 |
| Jul 12, 2023 | 1,351.00 | 1,351.90 | 1,327.00 | 1,333.30 | 1,316.26 | 8,102,770 |
| Jul 11, 2023 | 1,333.45 | 1,350.90 | 1,327.00 | 1,348.60 | 1,331.37 | 6,126,128 |
| Jul 10, 2023 | 1,336.55 | 1,341.90 | 1,319.30 | 1,329.15 | 1,312.17 | 3,940,315 |
| Jul 7, 2023 | 1,334.00 | 1,345.80 | 1,325.35 | 1,330.20 | 1,313.20 | 6,295,647 |
| Jul 6, 2023 | 1,342.55 | 1,347.45 | 1,337.15 | 1,343.90 | 1,326.73 | 5,963,897 |
| Jul 5, 2023 | 1,357.85 | 1,357.95 | 1,341.00 | 1,347.30 | 1,330.08 | 5,414,936 |
| Jul 4, 2023 | 1,344.30 | 1,346.00 | 1,331.40 | 1,345.15 | 1,327.96 | 5,797,775 |
| Jul 3, 2023 | 1,330.00 | 1,346.00 | 1,328.45 | 1,333.70 | 1,316.66 | 7,732,412 |
| Jun 30, 2023 | 1,308.20 | 1,338.90 | 1,304.45 | 1,335.50 | 1,318.43 | 12,821,692 |
| Jun 28, 2023 | 1,290.00 | 1,296.70 | 1,281.40 | 1,293.35 | 1,276.82 | 5,662,358 |
| Jun 27, 2023 | 1,280.00 | 1,282.00 | 1,274.20 | 1,279.15 | 1,262.80 | 3,240,024 |
| Jun 26, 2023 | 1,270.25 | 1,274.00 | 1,262.25 | 1,270.35 | 1,254.12 | 3,403,244 |
| Jun 23, 2023 | 1,276.45 | 1,279.35 | 1,263.35 | 1,265.00 | 1,248.84 | 7,239,467 |
| Jun 22, 2023 | 1,289.40 | 1,289.40 | 1,273.50 | 1,281.55 | 1,265.17 | 6,676,607 |
| Jun 21, 2023 | 1,299.95 | 1,303.80 | 1,295.00 | 1,299.35 | 1,282.75 | 4,041,529 |
| Jun 20, 2023 | 1,294.00 | 1,305.00 | 1,291.10 | 1,303.40 | 1,286.74 | 4,009,180 |
| Jun 19, 2023 | 1,294.00 | 1,299.50 | 1,287.05 | 1,294.00 | 1,277.47 | 4,451,787 |
| Jun 16, 2023 | 1,287.00 | 1,301.50 | 1,281.05 | 1,291.65 | 1,275.15 | 8,536,287 |
| Jun 15, 2023 | 1,293.95 | 1,293.95 | 1,282.65 | 1,286.80 | 1,270.36 | 6,161,155 |
| Jun 14, 2023 | 1,306.35 | 1,306.70 | 1,293.20 | 1,300.40 | 1,283.78 | 3,457,981 |
| Jun 13, 2023 | 1,299.90 | 1,306.50 | 1,297.05 | 1,304.85 | 1,288.18 | 4,846,587 |
| Jun 12, 2023 | 1,273.50 | 1,295.70 | 1,273.00 | 1,291.95 | 1,275.44 | 4,785,588 |
| Jun 9, 2023 | 1,282.50 | 1,282.50 | 1,264.00 | 1,265.95 | 1,249.77 | 5,339,073 |
| Jun 8, 2023 | 1,286.20 | 1,292.00 | 1,281.10 | 1,282.80 | 1,266.41 | 5,034,942 |
| Jun 7, 2023 | 1,290.50 | 1,294.00 | 1,282.50 | 1,288.95 | 1,272.48 | 5,397,578 |
| Jun 6, 2023 | 1,288.60 | 1,288.60 | 1,273.00 | 1,279.00 | 1,262.66 | 10,008,100 |
| Jun 5, 2023 | 1,304.00 | 1,309.45 | 1,297.30 | 1,304.50 | 1,287.83 | 5,002,553 |
| Jun 2, 2023 | 17.50 Dividend | |||||
| Jun 2, 2023 | 1,309.00 | 1,312.90 | 1,296.05 | 1,299.00 | 1,282.40 | 10,909,311 |
| Jun 1, 2023 | 1,322.55 | 1,329.50 | 1,318.10 | 1,319.50 | 1,285.36 | 4,277,841 |
| May 31, 2023 | 1,319.85 | 1,331.10 | 1,314.15 | 1,318.30 | 1,284.19 | 17,800,782 |
| May 30, 2023 | 1,315.00 | 1,326.40 | 1,309.15 | 1,323.85 | 1,289.60 | 6,274,719 |
| May 29, 2023 | 1,332.70 | 1,332.70 | 1,309.85 | 1,314.40 | 1,280.39 | 4,419,365 |
| May 26, 2023 | 1,306.00 | 1,323.45 | 1,306.00 | 1,317.45 | 1,283.37 | 5,521,606 |
| May 25, 2023 | 1,294.50 | 1,307.00 | 1,289.25 | 1,304.35 | 1,270.60 | 4,334,121 |
| May 24, 2023 | 1,296.30 | 1,305.00 | 1,291.30 | 1,298.65 | 1,265.05 | 4,824,077 |
| May 23, 2023 | 1,299.20 | 1,314.15 | 1,297.05 | 1,300.05 | 1,266.42 | 7,436,031 |
| May 22, 2023 | 1,272.95 | 1,295.60 | 1,270.25 | 1,292.80 | 1,259.35 | 7,625,947 |
| May 19, 2023 | 1,256.05 | 1,273.30 | 1,252.80 | 1,268.90 | 1,236.07 | 11,094,136 |
| May 18, 2023 | 1,258.60 | 1,259.65 | 1,242.45 | 1,246.00 | 1,213.76 | 6,948,732 |
| May 17, 2023 | 1,260.60 | 1,260.95 | 1,242.45 | 1,246.90 | 1,214.64 | 10,465,667 |
| May 16, 2023 | 1,265.00 | 1,273.95 | 1,262.75 | 1,264.30 | 1,231.59 | 5,236,469 |
| May 15, 2023 | 1,249.90 | 1,268.90 | 1,245.65 | 1,258.35 | 1,225.79 | 5,534,710 |
| May 12, 2023 | 1,253.35 | 1,256.00 | 1,239.05 | 1,245.20 | 1,212.98 | 8,292,212 |
| May 11, 2023 | 1,270.25 | 1,275.90 | 1,253.05 | 1,256.10 | 1,223.60 | 6,888,461 |
| May 10, 2023 | 1,276.40 | 1,276.40 | 1,259.15 | 1,263.25 | 1,230.57 | 6,515,734 |
| May 9, 2023 | 1,266.00 | 1,272.00 | 1,260.70 | 1,270.70 | 1,237.83 | 4,969,897 |
| May 8, 2023 | 1,262.45 | 1,270.30 | 1,255.20 | 1,265.60 | 1,232.86 | 5,260,842 |
| May 5, 2023 | 1,279.00 | 1,279.00 | 1,254.25 | 1,259.10 | 1,226.53 | 5,373,791 |
| May 4, 2023 | 1,268.95 | 1,275.80 | 1,262.50 | 1,273.55 | 1,240.60 | 4,505,401 |
| May 3, 2023 | 1,266.00 | 1,272.50 | 1,262.10 | 1,269.15 | 1,236.32 | 5,549,783 |
| May 2, 2023 | 1,254.55 | 1,279.75 | 1,254.55 | 1,277.45 | 1,244.40 | 8,886,401 |
| Apr 28, 2023 | 1,255.70 | 1,259.00 | 1,244.95 | 1,252.75 | 1,220.34 | 10,118,277 |
| Apr 27, 2023 | 1,230.00 | 1,247.80 | 1,225.40 | 1,246.25 | 1,214.01 | 8,020,704 |
| Apr 26, 2023 | 1,228.00 | 1,233.00 | 1,220.55 | 1,227.55 | 1,195.79 | 5,680,192 |
| Apr 25, 2023 | 1,225.95 | 1,235.50 | 1,215.00 | 1,224.90 | 1,193.21 | 6,808,576 |
| Apr 24, 2023 | 1,228.00 | 1,230.00 | 1,218.00 | 1,226.30 | 1,194.57 | 8,313,774 |
Related Tickers
TCS.NS Tata Consultancy Services Limited
3,874.70
+0.26%
WIPRO.NS Wipro Limited
462.10
+0.02%
HCLTECH.NS HCL Technologies Limited
1,486.65
+1.42%
TATATECH.NS Tata Technologies Limited
1,082.45
+2.92%
TECHM.NS Tech Mahindra Limited
1,200.25
-0.65%
LTIM.NS LTIMindtree Limited
4,723.40
+1.01%
PERSISTENT.NS Persistent Systems Limited
3,529.05
+0.59%
HAPPSTMNDS.NS Happiest Minds Technologies Limited
811.15
+0.22%
KPITTECH.NS KPIT Technologies Limited
1,373.70
-0.36%
WIPRO.BO Wipro Limited
462.00
+0.01%