India markets close in 2 hours 25 minutes
BSE SENSEX
48,855.35-23.19(-0.05%)Nifty 50
14,384.30+12.40(+0.09%)USD/INR
72.9280-0.0480(-0.07%)
Infosys Limited (INFY.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,345.00+4.15 (+0.31%)
As of 1:05PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25-Jan-2021 | 1,345.00 | 1,346.95 | 1,331.05 | 1,345.00 | 1,345.00 | 34,56,794 |
| 22-Jan-2021 | 1,327.00 | 1,356.00 | 1,326.55 | 1,340.85 | 1,340.85 | 96,46,591 |
| 21-Jan-2021 | 1,350.00 | 1,361.05 | 1,335.00 | 1,339.70 | 1,339.70 | 61,42,421 |
| 20-Jan-2021 | 1,320.55 | 1,348.40 | 1,320.55 | 1,339.45 | 1,339.45 | 82,25,838 |
| 19-Jan-2021 | 1,320.00 | 1,331.00 | 1,312.00 | 1,316.65 | 1,316.65 | 55,85,744 |
| 18-Jan-2021 | 1,338.00 | 1,340.00 | 1,306.00 | 1,312.05 | 1,312.05 | 88,61,765 |
| 15-Jan-2021 | 1,360.00 | 1,364.45 | 1,340.00 | 1,344.95 | 1,344.95 | 1,50,18,441 |
| 14-Jan-2021 | 1,360.00 | 1,384.00 | 1,318.45 | 1,370.50 | 1,370.50 | 2,75,21,697 |
| 13-Jan-2021 | 1,373.85 | 1,392.80 | 1,360.00 | 1,387.15 | 1,387.15 | 1,44,42,997 |
| 12-Jan-2021 | 1,378.00 | 1,378.00 | 1,360.00 | 1,371.75 | 1,371.75 | 83,09,868 |
| 11-Jan-2021 | 1,342.10 | 1,383.35 | 1,340.00 | 1,376.20 | 1,376.20 | 2,05,28,626 |
| 08-Jan-2021 | 1,278.25 | 1,316.80 | 1,278.25 | 1,312.10 | 1,312.10 | 1,31,86,251 |
| 07-Jan-2021 | 1,296.00 | 1,297.65 | 1,255.50 | 1,262.15 | 1,262.15 | 1,09,54,918 |
| 06-Jan-2021 | 1,300.00 | 1,302.00 | 1,268.05 | 1,282.10 | 1,282.10 | 71,61,715 |
| 05-Jan-2021 | 1,282.00 | 1,299.00 | 1,275.05 | 1,293.80 | 1,293.80 | 81,45,280 |
| 04-Jan-2021 | 1,269.00 | 1,290.00 | 1,261.15 | 1,288.25 | 1,288.25 | 72,08,454 |
| 01-Jan-2021 | 1,257.90 | 1,265.50 | 1,255.80 | 1,260.45 | 1,260.45 | 42,53,550 |
| 31-Dec-2020 | 1,243.00 | 1,258.40 | 1,239.00 | 1,255.80 | 1,255.80 | 74,30,470 |
| 30-Dec-2020 | 1,253.00 | 1,253.30 | 1,238.15 | 1,246.80 | 1,246.80 | 51,94,690 |
| 29-Dec-2020 | 1,235.00 | 1,254.45 | 1,235.00 | 1,250.30 | 1,250.30 | 68,78,105 |
| 28-Dec-2020 | 1,238.45 | 1,248.00 | 1,236.00 | 1,240.30 | 1,240.30 | 46,07,051 |
| 24-Dec-2020 | 1,249.90 | 1,249.90 | 1,226.00 | 1,236.05 | 1,236.05 | 73,13,885 |
| 23-Dec-2020 | 1,238.00 | 1,258.85 | 1,230.55 | 1,253.05 | 1,253.05 | 1,58,78,346 |
| 22-Dec-2020 | 1,182.00 | 1,223.85 | 1,176.10 | 1,220.50 | 1,220.50 | 1,09,01,851 |
| 21-Dec-2020 | 1,188.00 | 1,209.75 | 1,152.05 | 1,177.30 | 1,177.30 | 1,08,58,352 |
| 18-Dec-2020 | 1,182.85 | 1,195.00 | 1,175.60 | 1,189.80 | 1,189.80 | 1,59,95,676 |
| 17-Dec-2020 | 1,165.90 | 1,168.90 | 1,156.20 | 1,159.20 | 1,159.20 | 66,58,153 |
| 16-Dec-2020 | 1,160.00 | 1,168.90 | 1,153.60 | 1,165.70 | 1,165.70 | 77,88,404 |
| 15-Dec-2020 | 1,156.00 | 1,163.70 | 1,152.00 | 1,154.60 | 1,154.60 | 69,05,926 |
| 14-Dec-2020 | 1,169.40 | 1,172.60 | 1,148.20 | 1,164.55 | 1,164.55 | 67,28,187 |
| 11-Dec-2020 | 1,159.70 | 1,171.95 | 1,155.25 | 1,163.20 | 1,163.20 | 1,05,74,009 |
| 10-Dec-2020 | 1,157.40 | 1,171.65 | 1,150.00 | 1,167.75 | 1,167.75 | 94,88,782 |
| 09-Dec-2020 | 1,168.05 | 1,179.50 | 1,157.00 | 1,175.20 | 1,175.20 | 1,00,39,346 |
| 08-Dec-2020 | 1,145.00 | 1,167.00 | 1,145.00 | 1,153.35 | 1,153.35 | 1,23,08,330 |
| 07-Dec-2020 | 1,147.30 | 1,153.00 | 1,136.00 | 1,143.50 | 1,143.50 | 77,92,141 |
| 04-Dec-2020 | 1,125.00 | 1,137.00 | 1,115.00 | 1,134.65 | 1,134.65 | 1,05,64,055 |
| 03-Dec-2020 | 1,147.00 | 1,147.00 | 1,122.70 | 1,126.45 | 1,126.45 | 1,62,12,632 |
| 02-Dec-2020 | 1,134.00 | 1,147.45 | 1,121.00 | 1,140.90 | 1,140.90 | 67,41,637 |
| 01-Dec-2020 | 1,105.05 | 1,140.25 | 1,105.05 | 1,137.85 | 1,137.85 | 89,33,802 |
| 27-Nov-2020 | 1,118.00 | 1,121.00 | 1,091.00 | 1,100.00 | 1,100.00 | 2,53,06,145 |
| 26-Nov-2020 | 1,119.95 | 1,119.95 | 1,098.30 | 1,113.20 | 1,113.20 | 1,09,62,256 |
| 25-Nov-2020 | 1,137.00 | 1,143.50 | 1,111.25 | 1,115.65 | 1,115.65 | 89,58,701 |
| 24-Nov-2020 | 1,145.00 | 1,154.90 | 1,133.35 | 1,140.05 | 1,140.05 | 85,15,426 |
| 23-Nov-2020 | 1,105.00 | 1,144.80 | 1,101.95 | 1,139.85 | 1,139.85 | 1,05,46,363 |
| 20-Nov-2020 | 1,106.00 | 1,109.00 | 1,091.10 | 1,103.35 | 1,103.35 | 80,63,554 |
| 19-Nov-2020 | 1,100.00 | 1,114.70 | 1,093.80 | 1,096.75 | 1,096.75 | 1,00,92,343 |
| 18-Nov-2020 | 1,128.50 | 1,132.70 | 1,101.45 | 1,110.55 | 1,110.55 | 98,39,468 |
| 17-Nov-2020 | 1,144.75 | 1,145.00 | 1,112.65 | 1,123.70 | 1,123.70 | 1,28,13,968 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 1,120.00 | 1,133.00 | 1,117.00 | 1,124.20 | 1,124.20 | 63,63,212 |
| 12-Nov-2020 | 1,128.10 | 1,142.00 | 1,113.75 | 1,117.75 | 1,117.75 | 91,80,976 |
| 11-Nov-2020 | 1,096.00 | 1,126.35 | 1,087.00 | 1,122.50 | 1,122.50 | 1,25,14,800 |
| 10-Nov-2020 | 1,113.85 | 1,113.85 | 1,078.00 | 1,091.05 | 1,091.05 | 1,56,22,869 |
| 09-Nov-2020 | 1,129.30 | 1,146.00 | 1,121.15 | 1,136.55 | 1,136.55 | 1,01,60,320 |
| 06-Nov-2020 | 1,108.00 | 1,121.10 | 1,091.70 | 1,112.75 | 1,112.75 | 88,07,127 |
| 05-Nov-2020 | 1,109.90 | 1,123.00 | 1,099.00 | 1,104.00 | 1,104.00 | 95,68,890 |
| 04-Nov-2020 | 1,068.00 | 1,116.00 | 1,066.80 | 1,093.95 | 1,093.95 | 1,57,02,690 |
| 03-Nov-2020 | 1,072.00 | 1,079.40 | 1,057.50 | 1,062.55 | 1,062.55 | 72,04,782 |
| 02-Nov-2020 | 1,065.00 | 1,079.95 | 1,051.10 | 1,072.30 | 1,072.30 | 71,83,119 |
| 30-Oct-2020 | 1,072.00 | 1,083.60 | 1,052.35 | 1,060.60 | 1,060.60 | 88,00,386 |
| 29-Oct-2020 | 1,070.00 | 1,082.00 | 1,060.10 | 1,074.85 | 1,074.85 | 69,35,616 |
| 28-Oct-2020 | 1,095.50 | 1,104.75 | 1,070.05 | 1,076.55 | 1,076.55 | 76,08,392 |
| 27-Oct-2020 | 1,105.70 | 1,109.70 | 1,077.15 | 1,090.85 | 1,090.85 | 1,01,72,479 |
| 26-Oct-2020 | 1,122.25 | 1,129.60 | 1,103.15 | 1,112.45 | 1,112.45 | 63,09,368 |
| 23-Oct-2020 | 1,133.00 | 1,135.00 | 1,120.15 | 1,122.50 | 1,122.50 | 90,69,862 |
| 23-Oct-2020 | 12 Dividend | |||||
| 22-Oct-2020 | 1,142.00 | 1,158.00 | 1,123.80 | 1,129.05 | 1,117.05 | 1,12,71,335 |
| 21-Oct-2020 | 1,141.15 | 1,154.35 | 1,135.00 | 1,148.35 | 1,136.14 | 1,98,11,433 |
| 20-Oct-2020 | 1,118.90 | 1,144.70 | 1,110.00 | 1,137.50 | 1,125.41 | 1,04,48,776 |
| 19-Oct-2020 | 1,135.00 | 1,139.00 | 1,115.30 | 1,125.90 | 1,113.93 | 1,29,02,123 |
| 16-Oct-2020 | 1,113.85 | 1,135.95 | 1,096.90 | 1,127.50 | 1,115.52 | 1,83,65,685 |
| 15-Oct-2020 | 1,180.00 | 1,186.00 | 1,092.50 | 1,108.25 | 1,096.47 | 4,42,88,251 |
| 14-Oct-2020 | 1,162.00 | 1,164.90 | 1,131.10 | 1,137.00 | 1,124.92 | 1,66,49,573 |
| 13-Oct-2020 | 1,135.55 | 1,166.05 | 1,135.55 | 1,157.80 | 1,145.49 | 1,75,23,825 |
| 12-Oct-2020 | 1,123.00 | 1,140.00 | 1,112.10 | 1,132.10 | 1,120.07 | 1,46,33,537 |
| 09-Oct-2020 | 1,095.10 | 1,113.30 | 1,088.45 | 1,106.80 | 1,095.04 | 1,05,67,867 |
| 08-Oct-2020 | 1,090.00 | 1,124.00 | 1,088.40 | 1,093.70 | 1,082.08 | 2,14,82,613 |
| 07-Oct-2020 | 1,044.90 | 1,072.00 | 1,035.50 | 1,066.55 | 1,055.21 | 92,84,008 |
| 06-Oct-2020 | 1,055.00 | 1,060.00 | 1,031.35 | 1,055.75 | 1,044.53 | 90,90,819 |
| 05-Oct-2020 | 1,018.05 | 1,054.90 | 1,018.05 | 1,048.70 | 1,037.55 | 1,42,12,509 |
| 01-Oct-2020 | 1,020.60 | 1,026.50 | 1,011.75 | 1,017.65 | 1,006.83 | 55,63,358 |
| 30-Sep-2020 | 1,009.00 | 1,023.95 | 1,005.00 | 1,008.25 | 997.53 | 80,48,817 |
| 29-Sep-2020 | 1,018.00 | 1,028.00 | 1,004.10 | 1,009.00 | 998.28 | 87,08,463 |
| 28-Sep-2020 | 1,014.80 | 1,016.15 | 998.50 | 1,010.40 | 999.66 | 85,54,526 |
| 25-Sep-2020 | 975.80 | 1,014.90 | 975.00 | 1,011.45 | 1,000.70 | 1,33,11,078 |
| 24-Sep-2020 | 1,003.00 | 1,009.00 | 970.00 | 975.40 | 965.03 | 1,44,27,432 |
| 23-Sep-2020 | 1,020.15 | 1,037.00 | 1,008.10 | 1,019.75 | 1,008.91 | 1,34,86,204 |
| 22-Sep-2020 | 1,009.00 | 1,022.50 | 991.20 | 1,007.50 | 996.79 | 1,26,25,762 |
| 21-Sep-2020 | 1,001.00 | 1,031.00 | 1,000.50 | 1,009.90 | 999.17 | 1,41,40,637 |
| 18-Sep-2020 | 1,011.00 | 1,018.80 | 999.10 | 1,002.15 | 991.50 | 1,28,97,633 |
| 17-Sep-2020 | 995.00 | 1,021.00 | 995.00 | 1,011.00 | 1,000.25 | 1,56,28,241 |
| 16-Sep-2020 | 986.00 | 1,005.65 | 982.00 | 1,001.75 | 991.10 | 1,00,59,251 |
| 15-Sep-2020 | 979.50 | 994.00 | 971.65 | 982.45 | 972.01 | 1,16,08,203 |
| 14-Sep-2020 | 957.00 | 991.05 | 948.30 | 978.40 | 968.00 | 2,18,71,587 |
| 11-Sep-2020 | 934.90 | 954.15 | 931.00 | 945.70 | 935.65 | 66,71,903 |
| 10-Sep-2020 | 935.30 | 942.00 | 924.80 | 940.05 | 930.06 | 51,71,884 |
| 09-Sep-2020 | 935.00 | 946.00 | 926.00 | 927.75 | 917.89 | 55,28,947 |
| 08-Sep-2020 | 929.95 | 952.00 | 925.55 | 939.30 | 929.32 | 1,28,91,964 |
| 07-Sep-2020 | 918.90 | 927.55 | 913.05 | 925.05 | 915.22 | 67,00,385 |
| 04-Sep-2020 | 915.00 | 929.50 | 914.45 | 919.15 | 909.38 | 86,50,342 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
