U.S. Markets open in 2 hrs 45 mins

Infosys Limited (INFY.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
957.30-4.15 (-0.43%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017964.65967.00954.10957.30957.302,019,665
May 22, 2017958.40966.90956.55961.45961.452,751,526
May 19, 2017961.50962.70947.85957.95957.952,128,698
May 18, 2017943.00973.90942.85961.75961.754,028,924
May 17, 2017951.60958.45943.85952.80952.801,457,754
May 16, 2017953.10960.15946.95955.00955.003,065,084
May 15, 2017963.50963.50949.10951.55951.553,648,582
May 12, 2017953.00966.00951.45964.25964.255,489,998
May 11, 2017946.85949.85937.55944.10944.101,614,741
May 10, 2017947.15950.00937.15943.65943.651,682,151
May 09, 2017950.60951.95942.10946.65946.652,824,686
May 08, 2017938.00948.55932.00945.50945.502,353,549
May 05, 2017936.00937.35920.00931.50931.502,216,394
May 04, 2017937.00939.65928.90937.65937.652,639,903
May 03, 2017926.50939.10917.65934.30934.302,329,724
May 02, 2017918.95926.40915.10922.60922.601,615,563
Apr 28, 2017926.85927.40915.60918.95918.952,514,851
Apr 27, 2017916.00929.00916.00925.25925.253,898,604
Apr 26, 2017929.95935.55910.20914.25914.254,542,248
Apr 25, 2017925.90933.00920.55929.35929.352,368,530
Apr 24, 2017917.50928.50913.00926.55926.552,778,333
Apr 21, 2017934.80934.80921.10923.70923.701,788,733
Apr 20, 2017921.50929.70918.55927.30927.302,274,500
Apr 19, 2017923.00930.00912.65919.20919.205,035,851
Apr 18, 2017924.75934.00919.10922.65922.652,323,759
Apr 17, 2017931.40932.10923.50924.90924.903,606,717
Apr 13, 2017970.00990.00926.65931.40931.4015,486,594
Apr 12, 2017970.00976.90960.35968.85968.853,348,376
Apr 11, 2017956.05971.70956.05967.15967.154,327,733
Apr 10, 2017984.90989.50950.10953.40953.404,764,236
Apr 07, 20171,000.901,000.90979.00981.55981.553,202,254
Apr 06, 2017998.151,005.80992.00999.60999.602,689,504
Apr 05, 20171,008.801,008.80991.00995.95995.953,699,169
Apr 03, 20171,032.151,032.451,006.101,008.801,008.802,157,800
Mar 31, 20171,023.251,029.301,008.001,022.251,022.257,076,927
Mar 30, 20171,034.001,035.901,020.251,025.501,025.506,078,590
Mar 29, 20171,034.301,041.501,025.851,031.851,031.853,490,593
Mar 28, 20171,031.501,039.001,030.051,035.151,035.152,398,398
Mar 27, 20171,027.201,041.851,024.501,028.851,028.853,842,412
Mar 24, 20171,038.001,044.001,027.701,031.401,031.402,441,948
Mar 23, 20171,028.251,043.001,026.601,040.451,040.452,250,831
Mar 22, 20171,022.451,039.951,020.401,027.701,027.701,995,426
Mar 21, 20171,020.901,034.951,018.801,032.851,032.852,434,792
Mar 20, 20171,026.551,026.551,015.101,021.501,021.502,213,694
Mar 17, 20171,035.401,042.901,019.251,040.301,040.304,753,923
Mar 16, 20171,013.301,031.701,013.301,028.851,028.853,351,478
Mar 15, 20171,034.901,034.901,007.501,011.951,011.953,186,989
Mar 14, 20171,021.851,041.901,021.851,034.801,034.803,939,198
Mar 10, 20171,015.001,027.651,013.401,021.851,021.852,275,162
Mar 09, 20171,007.801,013.00999.001,011.551,011.551,740,315
Mar 08, 20171,016.901,016.901,004.451,007.801,007.803,089,588
Mar 07, 20171,022.001,025.801,014.701,019.801,019.802,322,248
Mar 06, 20171,020.051,035.951,019.701,033.901,033.902,643,193
Mar 03, 20171,010.251,034.301,000.401,031.201,031.202,700,806
Mar 02, 20171,024.401,028.001,016.501,023.301,023.301,474,249
Mar 01, 20171,012.001,027.001,010.101,025.151,025.152,141,224
Feb 28, 20171,011.851,022.701,009.251,012.401,012.402,970,066
Feb 27, 20171,008.851,023.001,006.951,012.401,012.402,664,348
Feb 23, 2017998.901,020.00993.351,008.851,008.854,771,328
Feb 22, 20171,015.001,015.00986.40990.15990.153,303,919
Feb 21, 20171,022.101,024.501,000.051,013.601,013.603,806,998
Feb 20, 2017996.501,031.00993.501,010.251,010.252,325,331
Feb 17, 20171,013.751,013.75992.701,000.101,000.102,425,604
Feb 16, 2017991.001,013.90990.051,012.101,012.106,407,929
Feb 15, 2017989.20998.80968.80981.80981.803,629,743
Feb 14, 2017980.00989.00972.35987.70987.704,669,409
Feb 13, 2017972.85986.10962.85984.35984.356,862,134
Feb 10, 2017946.25972.00943.30968.30968.306,126,226
Feb 09, 2017937.00950.00936.55946.00946.005,953,633
Feb 08, 2017936.00944.10932.45936.50936.503,159,981
Feb 07, 2017933.00949.80928.55942.25942.254,634,001
Feb 06, 2017937.25943.75930.55935.25935.253,363,967
Feb 03, 2017933.80940.90921.05936.10936.104,211,979
Feb 02, 2017917.00945.00910.10935.90935.905,914,134
Feb 01, 2017921.10923.20905.15916.75916.755,765,891
Jan 31, 2017941.50941.50904.35928.60928.6012,034,267
Jan 30, 2017937.50951.50928.85949.35949.355,684,604
Jan 27, 2017936.60947.55901.15942.15942.155,317,569
Jan 25, 2017946.10946.80934.80936.60936.604,989,045
Jan 24, 2017950.00950.00940.10945.55945.553,413,005
Jan 23, 2017945.00958.00940.00952.70952.703,974,290
Jan 20, 2017950.00953.15946.00948.70948.704,562,371
Jan 19, 2017951.00959.60948.10958.10958.104,438,240
Jan 18, 2017958.10961.00949.80950.80950.802,976,481
Jan 17, 2017956.25964.00952.40955.40955.402,780,047
Jan 16, 2017965.00965.45952.45955.65955.656,175,686
Jan 13, 20171,030.001,040.00962.70975.80975.8015,638,123
Jan 12, 2017977.551,004.40977.551,000.051,000.055,927,870
Jan 11, 2017974.20978.45963.95969.10969.106,120,787
Jan 10, 2017977.00981.00967.95970.55970.555,969,927
Jan 09, 2017972.25976.95965.00970.35970.355,272,846
Jan 06, 2017994.90998.85968.05972.25972.257,196,724
Jan 05, 20171,001.601,009.50988.75996.15996.154,103,537
Jan 04, 2017995.051,004.20992.25997.75997.753,536,793
Jan 03, 20171,004.101,004.90982.00993.85993.853,389,241
Jan 02, 20171,011.101,012.95999.351,001.101,001.101,167,611
Dec 30, 2016998.001,012.00992.751,010.601,010.603,633,884
Dec 29, 20161,003.751,008.00988.15992.35992.353,120,062
Dec 28, 20161,002.951,009.80995.00998.50998.502,738,408
Dec 27, 2016982.751,001.90980.00998.95998.952,456,408
*Close price adjusted for dividends and splits.
Loading more data...