Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Infosys Limited (INFY.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,792.15+83.40 (+4.88%)
At close: 3:48PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20211,734.201,799.051,734.201,792.151,792.15274,349
Oct 14, 20211,744.001,784.051,698.251,715.501,715.50495,333
Oct 13, 20211,693.551,713.501,681.251,708.751,708.75130,116
Oct 12, 20211,679.851,689.001,662.001,684.801,684.80313,775
Oct 11, 20211,688.951,730.301,663.951,692.001,692.003,384,023
Oct 08, 20211,704.001,731.001,698.201,723.551,723.55343,733
Oct 07, 20211,682.001,703.801,677.001,691.301,691.30289,846
Oct 06, 20211,696.551,709.001,670.001,673.901,673.9088,938
Oct 05, 20211,678.001,703.001,663.251,692.751,692.75208,100
Oct 04, 20211,669.201,688.051,666.301,679.101,679.1085,861
Oct 01, 20211,668.001,678.651,661.401,664.951,664.95146,838
Sep 30, 20211,699.001,700.001,670.001,675.401,675.4071,840
Sep 29, 20211,661.951,701.001,658.001,692.051,692.05214,227
Sep 28, 20211,713.001,713.001,675.501,687.501,687.50424,814
Sep 27, 20211,770.851,770.851,719.001,721.951,721.95146,640
Sep 24, 20211,759.001,787.501,752.201,763.451,763.45182,745
Sep 23, 20211,732.151,745.001,722.301,741.701,741.703,302,251
Sep 22, 20211,718.001,738.751,713.051,716.651,716.65100,746
Sep 21, 20211,692.301,726.001,685.001,717.701,717.70295,996
Sep 20, 20211,685.001,707.651,678.251,687.851,687.85170,348
Sep 17, 20211,701.501,717.901,685.301,691.301,691.30434,037
Sep 16, 20211,715.001,722.001,691.601,702.351,702.3587,136
Sep 15, 20211,696.701,716.401,687.301,711.101,711.1098,193
Sep 14, 20211,697.901,697.901,679.651,685.901,685.9065,051
Sep 13, 20211,688.001,701.001,675.001,691.001,691.00151,233
Sep 09, 20211,687.901,694.951,682.201,691.801,691.8055,551
Sep 08, 20211,704.451,704.451,683.501,693.001,693.0088,073
Sep 07, 20211,732.001,735.001,704.751,706.501,706.5094,610
Sep 06, 20211,707.001,732.001,700.001,730.001,730.00144,430
Sep 03, 20211,697.001,706.051,685.301,700.301,700.30110,020
Sep 02, 20211,677.451,694.701,663.001,688.451,688.45252,425
Sep 01, 20211,712.001,713.001,673.051,677.351,677.35192,538
Aug 31, 20211,700.101,714.751,686.101,704.151,704.15780,575
Aug 30, 20211,704.801,718.801,690.351,697.851,697.85153,093
Aug 27, 20211,722.001,728.401,705.001,708.451,708.45110,790
Aug 26, 20211,736.001,746.001,720.001,726.951,726.95139,366
Aug 25, 20211,715.201,746.351,715.201,737.201,737.20119,692
Aug 24, 20211,748.001,755.601,712.501,720.751,720.75227,498
Aug 23, 20211,733.051,752.801,731.751,739.201,739.20147,093
Aug 20, 20211,724.951,745.001,719.501,732.151,732.15125,315
Aug 18, 20211,735.001,755.001,727.001,733.351,733.35179,001
Aug 17, 20211,704.401,748.451,687.901,741.451,741.45337,187
Aug 16, 20211,711.601,720.001,690.301,704.751,704.75191,220
Aug 13, 20211,699.001,722.001,691.451,712.501,712.50247,445
Aug 12, 20211,678.001,696.201,674.551,690.501,690.50105,592
Aug 11, 20211,676.351,684.001,668.301,677.451,677.4595,584
Aug 10, 20211,670.001,680.001,661.801,676.351,676.35106,259
Aug 09, 20211,656.401,667.401,646.501,663.001,663.004,505,456
Aug 06, 20211,660.101,660.751,644.101,650.351,650.35105,131
Aug 05, 20211,651.001,666.251,647.051,654.851,654.85106,595
Aug 04, 20211,665.201,680.001,639.351,649.151,649.15336,519
Aug 03, 20211,641.001,658.701,636.401,654.101,654.10119,503
Aug 02, 20211,620.001,634.901,620.001,631.351,631.35131,638
Jul 30, 20211,616.851,623.451,606.101,610.251,610.2588,650
Jul 29, 20211,610.001,620.001,605.351,616.851,616.85105,591
Jul 28, 20211,604.301,607.401,585.701,605.301,605.30222,461
Jul 27, 20211,605.001,608.901,598.101,602.601,602.60157,809
Jul 26, 20211,590.451,611.801,590.451,604.051,604.05154,057
Jul 23, 20211,590.001,598.701,586.101,590.351,590.35698,796
Jul 22, 20211,556.001,593.101,556.001,590.201,590.20435,318
Jul 20, 20211,538.001,557.501,538.001,549.701,549.70310,798
Jul 19, 20211,551.001,553.301,537.401,541.801,541.801,632,126
Jul 16, 20211,580.001,580.001,550.001,555.001,555.00272,375
Jul 15, 20211,554.001,597.251,551.251,580.301,580.30344,456
Jul 14, 20211,550.401,582.401,538.251,576.901,576.90181,724
Jul 13, 20211,559.001,559.001,536.001,544.901,544.90171,578
Jul 12, 20211,572.001,577.601,535.001,547.951,547.951,617,158
Jul 09, 20211,557.001,569.851,550.001,562.751,562.75665,749
Jul 08, 20211,569.001,576.001,549.151,560.501,560.50101,452
Jul 07, 20211,568.001,570.701,544.651,563.801,563.80266,931
Jul 06, 20211,575.901,586.701,557.001,562.501,562.50209,349
Jul 05, 20211,571.751,585.001,563.101,579.101,579.10175,437
Jul 02, 20211,562.501,569.651,542.301,567.401,567.40338,146
Jul 01, 20211,582.001,582.001,559.351,560.451,560.45280,753
Jun 30, 20211,562.601,590.851,562.601,581.251,581.25172,398
Jun 29, 20211,564.851,573.751,559.251,562.601,562.60121,752
Jun 28, 20211,572.001,580.001,559.501,571.551,571.55229,454
Jun 25, 20211,570.001,578.201,543.751,574.451,574.45281,577
Jun 24, 20211,516.001,568.351,511.901,559.151,559.15441,203
Jun 23, 20211,523.001,524.951,498.601,502.851,502.851,596,028
Jun 22, 20211,510.001,520.651,501.001,511.701,511.70390,010
Jun 21, 20211,489.001,505.701,484.101,500.351,500.35292,535
Jun 18, 20211,506.301,515.951,486.551,504.501,504.50556,964
Jun 17, 20211,473.001,502.001,473.001,497.051,497.05222,950
Jun 16, 20211,478.951,489.401,467.501,480.301,480.30344,488
Jun 15, 20211,467.001,476.251,463.501,472.851,472.852,348,770
Jun 14, 20211,455.001,477.301,453.551,461.401,461.40479,678
Jun 11, 20211,429.551,451.551,429.451,446.751,446.75639,754
Jun 10, 20211,418.501,429.451,418.501,424.551,424.55125,619
Jun 09, 20211,415.951,425.001,404.051,414.701,414.70421,775
Jun 08, 20211,394.001,421.401,394.001,412.951,412.95440,159
Jun 07, 20211,388.001,392.401,377.501,389.601,389.60231,201
Jun 04, 20211,392.001,396.501,377.901,385.201,385.20108,272
Jun 03, 20211,382.001,398.651,377.201,389.501,389.50243,404
Jun 02, 20211,378.651,392.001,362.201,379.751,379.751,906,584
Jun 01, 20211,400.001,400.801,378.601,387.401,387.40184,134
May 31, 20211,405.001,405.001,383.101,393.651,393.651,009,210
May 31, 202115 Dividend
May 28, 20211,411.851,414.001,396.351,404.801,389.80418,799
May 27, 20211,404.801,415.501,391.601,404.651,389.651,353,941
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement