U.S. Markets closed

Infosys Limited (INFY.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
912.00-0.25 (-0.03%)
As of 9:24AM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017917.00917.00910.50912.00912.00134,478
Sep 19, 2017908.00916.00903.50912.25912.253,016,665
Sep 18, 2017910.00917.75906.30909.10909.104,237,930
Sep 15, 2017892.30913.25892.20908.25908.256,729,730
Sep 14, 2017884.50896.60881.60892.40892.406,849,003
Sep 13, 2017885.50887.60881.00883.75883.755,739,114
Sep 12, 2017882.55887.75878.80884.05884.058,620,677
Sep 11, 2017890.40891.80873.65878.70878.706,893,821
Sep 08, 2017899.00899.00882.10884.30884.304,302,271
Sep 07, 2017900.00900.50892.35895.75895.753,120,596
Sep 06, 2017900.00900.30890.00895.60895.603,867,955
Sep 05, 2017902.00905.00897.25901.90901.904,891,696
Sep 04, 2017921.00921.10893.50900.20900.205,088,554
Sep 01, 2017915.95925.90910.00919.95919.954,216,961
Aug 31, 2017928.80928.95912.90914.95914.957,511,226
Aug 30, 2017937.20939.00924.10926.65926.658,074,832
Aug 29, 2017941.45942.00925.55927.45927.456,684,696
Aug 28, 2017912.15953.95912.15941.00941.0020,356,054
Aug 24, 2017910.00918.25902.35912.15912.1521,190,262
Aug 23, 2017880.00903.70873.90892.80892.8030,642,095
Aug 22, 2017895.20897.05860.00875.40875.4024,621,299
Aug 21, 2017924.00924.00870.00873.40873.4045,203,588
Aug 18, 20171,017.901,017.90884.20923.25923.2582,202,480
Aug 17, 20171,005.001,029.25998.051,020.851,020.8512,892,130
Aug 16, 2017981.45986.10969.00975.20975.203,089,040
Aug 14, 2017988.00989.20977.15981.45981.451,908,235
Aug 11, 2017976.00997.00969.60987.70987.703,272,078
Aug 10, 2017969.90987.50969.35981.25981.254,570,342
Aug 09, 2017967.65973.90964.55969.35969.351,961,205
Aug 08, 2017968.50970.25955.05963.85963.853,002,324
Aug 07, 2017983.50983.75965.70968.25968.253,036,872
Aug 04, 2017988.00989.00976.05983.75983.752,674,509
Aug 03, 2017991.00998.75980.25984.00984.002,320,174
Aug 02, 20171,006.001,012.75987.20993.35993.352,128,792
Aug 01, 20171,011.001,017.00998.351,005.551,005.553,844,699
Jul 31, 2017991.901,021.70986.751,011.201,011.209,579,124
Jul 28, 2017976.001,003.00962.30997.35997.355,549,214
Jul 27, 2017996.001,004.00966.80971.05971.056,338,426
Jul 26, 2017998.10999.00990.40994.05994.053,435,012
Jul 25, 2017990.00999.00986.20993.85993.853,572,807
Jul 24, 2017983.50994.00982.60990.55990.553,064,588
Jul 21, 2017973.00982.55971.40980.10980.102,990,377
Jul 20, 2017979.30979.85966.95969.45969.453,404,870
Jul 19, 2017981.45988.65969.10979.85979.852,945,139
Jul 18, 2017986.051,004.80981.10985.60985.604,130,090
Jul 17, 2017975.00992.00974.00984.05984.053,849,125
Jul 14, 2017999.451,006.85966.05972.05972.0511,239,090
Jul 13, 2017977.25983.45964.10977.05977.052,585,196
Jul 12, 2017974.95981.50968.75972.35972.353,137,988
Jul 11, 2017956.65989.50956.65975.35975.355,769,854
Jul 10, 2017943.20959.80940.00957.05957.05732,188
Jul 07, 2017943.85945.45933.05935.40935.402,888,443
Jul 06, 2017945.00957.00944.20947.00947.001,914,860
Jul 05, 2017959.00959.00945.40950.90950.902,113,114
Jul 04, 2017953.85970.00949.40962.15962.152,583,863
Jul 03, 2017941.10955.00934.60951.90951.902,544,462
Jun 30, 2017930.80938.00929.00935.55935.552,108,350
Jun 29, 2017930.20947.95926.60930.20930.207,957,020
Jun 28, 2017932.80933.00921.00924.70924.702,952,612
Jun 27, 2017943.25948.00923.75927.05927.053,452,330
Jun 23, 2017945.00949.15938.00943.25943.253,201,509
Jun 22, 2017947.70968.70935.10940.15940.154,732,621
Jun 21, 2017945.00949.00936.05943.35943.351,867,932
Jun 20, 2017935.00946.90934.05943.55943.552,592,198
Jun 19, 2017939.95940.25928.00929.85929.853,427,930
Jun 16, 2017949.10953.85936.00940.25940.255,474,225
Jun 15, 2017959.65967.95949.60952.10952.102,764,031
Jun 14, 2017960.00961.90951.20958.60958.603,719,055
Jun 13, 2017953.50962.95951.60957.80957.802,468,897
Jun 12, 2017943.35965.20940.10963.85963.854,295,838
Jun 09, 2017938.55950.95923.00948.60948.607,378,831
Jun 08, 2017962.95962.95948.15956.45956.453,097,676
Jun 07, 2017985.00988.90945.00961.30961.306,227,523
Jun 06, 2017965.00987.50964.40979.35979.353,504,343
Jun 05, 2017970.00972.00957.05958.75958.752,731,349
Jun 02, 2017973.40975.45964.20969.45969.451,958,983
Jun 01, 2017969.30979.70958.55971.40971.402,754,303
Jun 01, 201714.75 Dividend
May 31, 2017993.55993.55974.85977.05962.303,881,950
May 30, 2017982.001,000.00978.65996.20981.161,858,455
May 29, 2017990.90996.70975.70985.15970.283,154,217
May 26, 2017987.001,000.00980.60995.70980.672,494,002
May 25, 2017961.00986.60961.00983.30968.465,219,257
May 24, 2017960.00965.50949.60954.80940.392,818,143
May 23, 2017964.65967.00954.10957.30942.852,019,991
May 22, 2017958.40966.90956.55961.45946.942,751,526
May 19, 2017961.50962.70947.85957.95943.492,128,698
May 18, 2017943.00973.90942.85961.75947.234,028,924
May 17, 2017951.60958.45943.85952.80938.421,457,754
May 16, 2017953.10960.15946.95955.00940.583,065,084
May 15, 2017963.50963.50949.10951.55937.183,648,582
May 12, 2017953.00966.00951.45964.25949.695,489,998
May 11, 2017946.85949.85937.55944.10929.851,614,741
May 10, 2017947.15950.00937.15943.65929.401,682,151
May 09, 2017950.60951.95942.10946.65932.362,824,686
May 08, 2017938.00948.55932.00945.50931.232,353,549
May 05, 2017936.00937.35920.00931.50917.442,216,394
May 04, 2017937.00939.65928.90937.65923.492,639,903
May 03, 2017926.50939.10917.65934.30920.202,329,724
May 02, 2017918.95926.40915.10922.60908.671,615,563
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...