INFY.BO - Infosys Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20181,141.701,150.001,130.101,141.201,141.2083,931
Jan 19, 20181,148.901,148.901,136.001,143.251,143.25179,258
Jan 18, 20181,149.001,164.451,132.351,152.751,152.75330,817
Jan 17, 20181,118.001,160.001,118.001,152.251,152.25814,814
Jan 16, 20181,080.001,134.401,080.001,122.901,122.90685,309
Jan 15, 20181,078.501,092.051,065.501,080.401,080.40222,748
Jan 12, 20181,089.001,089.001,069.551,078.401,078.40284,821
Jan 11, 20181,053.001,083.301,053.001,075.601,075.601,315,369
Jan 10, 20181,049.901,055.551,034.601,051.601,051.60704,303
Jan 09, 20181,040.001,044.501,029.251,041.301,041.30262,081
Jan 08, 20181,015.001,038.801,015.001,035.651,035.65153,944
Jan 05, 20181,015.301,026.001,006.251,012.101,012.10281,139
Jan 04, 20181,022.001,022.001,009.601,015.301,015.30319,784
Jan 03, 20181,035.001,035.001,018.001,019.101,019.10158,934
Jan 02, 2018------
Jan 01, 2018------
Dec 29, 20171,030.001,046.101,030.001,039.301,039.30183,883
Dec 28, 20171,031.901,039.901,026.101,034.001,034.00168,919
Dec 27, 20171,029.001,038.851,025.101,034.051,034.05201,241
Dec 26, 20171,038.401,040.001,023.101,034.351,034.351,024,914
Dec 22, 20171,019.401,044.201,016.201,038.401,038.40312,947
Dec 21, 20171,013.301,028.00998.051,021.551,021.55302,386
Dec 20, 20171,004.801,015.001,001.951,013.301,013.30108,144
Dec 19, 20171,015.351,017.501,000.001,004.801,004.801,739,637
Dec 18, 20171,015.001,029.851,005.601,015.351,015.35166,471
Dec 15, 20171,015.001,026.001,011.001,023.451,023.45188,338
Dec 14, 20171,005.251,016.001,000.051,012.451,012.45123,907
Dec 13, 20171,012.001,018.00999.001,003.451,003.45141,274
Dec 12, 20171,003.001,014.001,000.001,011.101,011.10161,161
Dec 11, 2017997.001,005.00995.001,003.501,003.5094,057
Dec 08, 20171,000.101,006.85996.051,001.551,001.55195,292
Dec 07, 2017987.501,002.15982.401,000.101,000.10219,237
Dec 06, 2017984.40994.00970.00990.40990.40142,237
Dec 05, 2017986.001,002.60979.30984.40984.40309,135
Dec 04, 2017983.00996.95969.65985.30985.30405,001
Dec 01, 2017977.50983.00956.45958.50958.50143,520
Nov 30, 2017989.00989.80967.35974.95974.95128,491
Nov 29, 2017989.00992.00981.50983.30983.3063,584
Nov 28, 2017996.901,000.15981.50984.50984.50153,072
Nov 27, 20171,000.001,005.00994.00997.50997.50172,456
Nov 24, 2017989.101,019.20989.101,009.951,009.95491,269
Nov 23, 2017970.00994.35969.85991.40991.40311,986
Nov 22, 2017965.00970.85962.50966.30966.3081,870
Nov 21, 2017961.35971.55959.65966.40966.40101,994
Nov 20, 2017969.70970.00957.35961.35961.35145,571
Nov 17, 2017------
Nov 16, 2017------
Nov 15, 2017947.00953.45945.00951.95951.9584,411
Nov 14, 2017950.00954.40944.00949.45949.4574,616
Nov 13, 2017960.60968.90949.10951.80951.801,275,844
Nov 10, 2017954.60962.75950.20960.60960.6097,430
Nov 09, 2017958.50962.00949.15954.60954.60144,503
Nov 08, 2017958.25961.50947.30951.95951.95158,558
Nov 07, 2017928.50959.80927.00955.70955.70415,729
Nov 06, 2017925.00934.85922.35928.60928.60122,239
Nov 03, 2017922.70929.40918.00926.65926.6574,840
Nov 02, 2017924.00926.55919.80922.90922.90108,104
Nov 01, 2017924.00928.95922.00926.25926.25117,668
Oct 31, 2017923.40930.35920.00921.65921.65212,404
Oct 31, 201713 Dividend
Oct 30, 2017954.00955.00941.00944.65931.65514,296
Oct 27, 2017955.00957.05945.00947.45934.41399,399
Oct 26, 2017940.15950.35940.15947.50934.46527,292
Oct 25, 2017920.00944.15915.25935.40922.53416,050
Oct 24, 2017945.00947.50924.00926.75914.00445,725
Oct 23, 2017927.10942.80927.10939.65926.72263,458
Oct 19, 2017930.00933.35925.85927.10914.34100,767
Oct 18, 2017929.00930.00923.25924.45911.73185,791
Oct 17, 2017935.00937.40930.25931.45918.63192,483
Oct 16, 2017935.00942.00933.50939.30926.37220,106
Oct 13, 2017930.05934.00927.60931.90919.081,228,079
Oct 12, 2017930.00934.65920.00927.15914.39335,844
Oct 11, 2017936.00937.70928.15930.60917.79171,872
Oct 10, 2017940.00945.85929.10935.60922.72260,520
Oct 09, 2017------
Oct 06, 2017906.60920.60903.05919.45906.80203,064
Oct 05, 2017899.00905.20898.70903.10890.67118,312
Oct 04, 2017903.95904.95897.45899.80887.4299,568
Oct 03, 2017898.75911.65898.75903.95891.51106,117
Sep 29, 2017900.00902.25895.10898.75886.38241,991
Sep 28, 2017898.00903.95893.05895.70883.37111,402
Sep 27, 2017905.00907.95895.10898.65886.28135,494
Sep 26, 2017896.00908.05894.50906.45893.98522,249
Sep 25, 2017901.00902.15890.00896.65884.31155,594
Sep 22, 2017908.20909.90888.40898.05885.69204,387
Sep 21, 2017912.50915.25908.45909.55897.03139,591
Sep 20, 2017915.30916.00907.55912.00899.45122,248
Sep 19, 2017910.10915.40903.65911.30898.76174,702
Sep 18, 2017910.00917.95906.50908.45895.95277,488
Sep 15, 2017895.00912.25893.00908.60896.10509,060
Sep 14, 2017886.40896.30881.60892.30880.02271,803
Sep 13, 2017885.00887.75881.00883.55871.39408,963
Sep 12, 2017881.00887.55879.05883.85871.69266,997
Sep 11, 2017890.00892.20874.00878.55866.46344,077
Sep 08, 2017896.10898.00882.25884.40872.23459,029
Sep 07, 2017898.00900.85892.55895.55883.23280,332
Sep 06, 2017899.00900.00890.25895.70883.37439,334
Sep 05, 2017903.35904.50897.25901.10888.70347,416
Sep 04, 2017921.25921.75893.60901.30888.90587,084
Sep 01, 2017915.20926.20910.25920.10907.44298,495
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...