India markets close in 2 hours 22 minutes

Infosys Limited (INFY.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,255.45-19.30 (-1.51%)
As of 1:08PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-20211,261.201,274.151,248.101,255.451,255.452,70,757
25-Feb-20211,291.001,299.001,271.851,274.751,274.7514,73,572
24-Feb-20211,264.001,276.351,230.001,272.001,272.0014,79,884
23-Feb-20211,266.351,290.601,258.001,266.251,266.255,05,501
22-Feb-20211,293.001,308.001,260.101,264.701,264.704,71,765
19-Feb-20211,298.001,299.151,277.151,291.351,291.351,18,996
18-Feb-20211,277.351,305.551,276.001,292.351,292.352,72,639
17-Feb-20211,290.101,294.451,276.401,282.001,282.001,69,961
16-Feb-20211,318.001,319.901,286.001,290.101,290.102,80,869
15-Feb-20211,322.951,328.501,307.051,309.701,309.701,32,561
12-Feb-20211,302.101,323.351,302.101,309.601,309.602,33,667
11-Feb-20211,287.001,296.001,282.651,292.001,292.001,13,926
10-Feb-20211,303.601,304.201,284.001,296.101,296.101,70,488
09-Feb-20211,308.451,331.851,297.351,305.001,305.004,99,049
08-Feb-20211,281.001,310.001,275.551,304.351,304.356,15,834
05-Feb-20211,286.001,288.001,262.301,272.301,272.302,49,847
04-Feb-20211,287.001,291.451,272.201,279.701,279.7015,67,940
03-Feb-20211,280.001,304.001,272.751,286.101,286.102,50,870
02-Feb-20211,280.451,294.401,264.051,270.801,270.802,78,421
01-Feb-20211,246.001,277.651,240.551,261.451,261.453,87,051
29-Jan-20211,288.951,290.951,231.151,239.651,239.654,01,843
28-Jan-20211,289.551,295.651,273.001,276.301,276.3014,97,298
27-Jan-20211,313.101,327.651,285.301,301.751,301.752,55,409
25-Jan-20211,340.451,347.451,313.451,322.601,322.6013,71,908
22-Jan-20211,326.001,355.001,326.001,340.451,340.451,68,138
21-Jan-20211,352.451,360.051,335.001,339.251,339.256,34,634
20-Jan-20211,318.601,348.201,318.601,339.451,339.453,76,961
19-Jan-20211,315.001,331.301,312.801,317.051,317.051,89,274
18-Jan-20211,340.001,340.001,306.351,311.651,311.655,04,205
15-Jan-20211,370.001,370.001,341.751,345.101,345.1016,50,161
14-Jan-20211,360.001,384.501,318.051,370.601,370.6027,34,302
13-Jan-20211,379.801,392.701,360.001,387.701,387.709,93,426
12-Jan-20211,383.701,383.701,360.201,371.851,371.853,50,455
11-Jan-20211,340.001,382.651,340.001,376.101,376.106,64,987
08-Jan-20211,280.001,316.451,278.651,311.801,311.8029,45,503
07-Jan-20211,298.001,298.001,255.601,261.951,261.953,54,360
06-Jan-20211,296.251,302.501,268.501,281.601,281.603,57,102
05-Jan-20211,287.001,299.001,274.401,293.501,293.504,24,938
04-Jan-20211,271.751,290.351,261.501,288.551,288.553,29,658
01-Jan-20211,258.951,265.301,255.001,260.401,260.402,46,094
31-Dec-20201,244.901,258.151,239.001,255.851,255.851,57,186
30-Dec-20201,252.901,253.901,238.551,246.201,246.201,39,790
29-Dec-20201,237.001,254.501,236.551,250.151,250.152,41,078
28-Dec-20201,237.351,248.001,236.151,240.101,240.102,52,593
24-Dec-20201,265.001,265.001,226.101,236.351,236.355,03,008
23-Dec-20201,242.951,259.001,231.001,252.951,252.9510,49,211
22-Dec-20201,178.001,224.001,176.301,220.751,220.755,41,344
21-Dec-20201,189.901,209.501,152.101,176.301,176.306,42,680
18-Dec-20201,182.001,194.951,175.451,189.751,189.757,39,106
17-Dec-20201,166.351,168.501,156.501,159.101,159.102,57,415
16-Dec-20201,162.051,168.901,154.301,165.751,165.753,16,800
15-Dec-20201,158.501,163.701,152.101,154.401,154.402,33,677
14-Dec-20201,167.951,171.601,148.501,164.551,164.552,67,081
11-Dec-20201,168.001,171.951,156.251,163.051,163.054,01,646
10-Dec-20201,163.701,171.451,151.451,167.501,167.503,80,940
09-Dec-20201,167.151,179.001,157.301,175.151,175.154,90,595
08-Dec-20201,144.401,166.751,144.401,153.851,153.857,93,534
07-Dec-20201,144.001,151.401,136.151,144.051,144.055,21,440
04-Dec-20201,126.001,136.901,115.351,134.651,134.657,27,164
03-Dec-20201,152.151,152.151,122.551,126.551,126.5520,88,753
02-Dec-20201,135.001,147.201,121.101,141.051,141.052,12,615
01-Dec-20201,105.551,139.701,105.551,137.251,137.255,71,933
27-Nov-20201,115.001,120.951,091.051,100.551,100.554,15,087
26-Nov-20201,118.001,119.001,098.651,113.651,113.654,11,389
25-Nov-20201,139.001,140.501,111.701,116.201,116.202,88,915
24-Nov-20201,144.001,154.901,133.201,139.151,139.155,70,517
23-Nov-20201,103.201,144.501,102.301,140.251,140.257,45,811
20-Nov-20201,105.501,108.851,091.201,103.051,103.054,09,116
19-Nov-20201,104.651,114.801,094.001,096.451,096.455,21,760
18-Nov-20201,129.001,132.101,101.401,110.601,110.603,98,479
17-Nov-20201,138.001,144.801,112.901,123.851,123.855,09,096
14-Nov-2020------
13-Nov-20201,119.851,132.201,117.001,123.901,123.9017,18,928
12-Nov-20201,124.001,141.951,113.951,117.751,117.754,61,356
11-Nov-20201,098.001,125.751,087.601,122.601,122.604,94,793
10-Nov-20201,129.951,129.951,078.351,090.951,090.957,17,732
09-Nov-20201,125.001,145.901,121.851,136.201,136.207,73,483
06-Nov-20201,108.001,121.451,092.001,113.401,113.402,29,578
05-Nov-20201,112.001,123.351,099.001,103.901,103.904,29,175
04-Nov-20201,066.001,116.201,066.001,094.001,094.005,19,308
03-Nov-20201,077.001,079.351,057.751,061.951,061.953,51,609
02-Nov-20201,070.001,079.951,051.001,072.001,072.005,62,312
30-Oct-20201,070.001,083.501,052.501,060.601,060.602,53,115
29-Oct-20201,060.201,081.901,060.201,074.801,074.802,87,736
28-Oct-20201,100.001,104.451,069.601,076.601,076.6017,63,704
27-Oct-20201,107.001,109.551,077.451,092.151,092.153,45,937
26-Oct-20201,121.001,129.301,103.701,112.101,112.103,12,283
23-Oct-20201,134.451,134.451,120.001,122.001,122.003,09,881
23-Oct-202012 Dividend
22-Oct-20201,146.001,158.001,123.751,130.151,118.154,43,767
21-Oct-20201,142.001,153.901,135.001,148.301,136.115,50,482
20-Oct-20201,119.851,144.701,115.001,137.051,124.982,23,438
19-Oct-20201,133.601,138.751,115.751,125.551,113.605,58,876
16-Oct-20201,112.001,135.851,097.101,127.601,115.636,98,563
15-Oct-20201,184.001,185.001,093.001,108.001,096.2426,63,595
14-Oct-20201,164.701,164.701,130.351,136.101,124.047,12,741
13-Oct-20201,135.001,165.851,135.001,158.001,145.707,27,265
12-Oct-20201,120.001,139.801,112.251,132.301,120.285,47,139
09-Oct-20201,099.001,113.651,088.501,107.551,095.795,06,728
08-Oct-20201,089.001,123.951,088.101,094.001,082.387,85,656
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...