India markets close in 2 hours 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25-Jan-20211,345.001,346.951,331.051,345.001,345.0034,56,794
22-Jan-20211,327.001,356.001,326.551,340.851,340.8596,46,591
21-Jan-20211,350.001,361.051,335.001,339.701,339.7061,42,421
20-Jan-20211,320.551,348.401,320.551,339.451,339.4582,25,838
19-Jan-20211,320.001,331.001,312.001,316.651,316.6555,85,744
18-Jan-20211,338.001,340.001,306.001,312.051,312.0588,61,765
15-Jan-20211,360.001,364.451,340.001,344.951,344.951,50,18,441
14-Jan-20211,360.001,384.001,318.451,370.501,370.502,75,21,697
13-Jan-20211,373.851,392.801,360.001,387.151,387.151,44,42,997
12-Jan-20211,378.001,378.001,360.001,371.751,371.7583,09,868
11-Jan-20211,342.101,383.351,340.001,376.201,376.202,05,28,626
08-Jan-20211,278.251,316.801,278.251,312.101,312.101,31,86,251
07-Jan-20211,296.001,297.651,255.501,262.151,262.151,09,54,918
06-Jan-20211,300.001,302.001,268.051,282.101,282.1071,61,715
05-Jan-20211,282.001,299.001,275.051,293.801,293.8081,45,280
04-Jan-20211,269.001,290.001,261.151,288.251,288.2572,08,454
01-Jan-20211,257.901,265.501,255.801,260.451,260.4542,53,550
31-Dec-20201,243.001,258.401,239.001,255.801,255.8074,30,470
30-Dec-20201,253.001,253.301,238.151,246.801,246.8051,94,690
29-Dec-20201,235.001,254.451,235.001,250.301,250.3068,78,105
28-Dec-20201,238.451,248.001,236.001,240.301,240.3046,07,051
24-Dec-20201,249.901,249.901,226.001,236.051,236.0573,13,885
23-Dec-20201,238.001,258.851,230.551,253.051,253.051,58,78,346
22-Dec-20201,182.001,223.851,176.101,220.501,220.501,09,01,851
21-Dec-20201,188.001,209.751,152.051,177.301,177.301,08,58,352
18-Dec-20201,182.851,195.001,175.601,189.801,189.801,59,95,676
17-Dec-20201,165.901,168.901,156.201,159.201,159.2066,58,153
16-Dec-20201,160.001,168.901,153.601,165.701,165.7077,88,404
15-Dec-20201,156.001,163.701,152.001,154.601,154.6069,05,926
14-Dec-20201,169.401,172.601,148.201,164.551,164.5567,28,187
11-Dec-20201,159.701,171.951,155.251,163.201,163.201,05,74,009
10-Dec-20201,157.401,171.651,150.001,167.751,167.7594,88,782
09-Dec-20201,168.051,179.501,157.001,175.201,175.201,00,39,346
08-Dec-20201,145.001,167.001,145.001,153.351,153.351,23,08,330
07-Dec-20201,147.301,153.001,136.001,143.501,143.5077,92,141
04-Dec-20201,125.001,137.001,115.001,134.651,134.651,05,64,055
03-Dec-20201,147.001,147.001,122.701,126.451,126.451,62,12,632
02-Dec-20201,134.001,147.451,121.001,140.901,140.9067,41,637
01-Dec-20201,105.051,140.251,105.051,137.851,137.8589,33,802
27-Nov-20201,118.001,121.001,091.001,100.001,100.002,53,06,145
26-Nov-20201,119.951,119.951,098.301,113.201,113.201,09,62,256
25-Nov-20201,137.001,143.501,111.251,115.651,115.6589,58,701
24-Nov-20201,145.001,154.901,133.351,140.051,140.0585,15,426
23-Nov-20201,105.001,144.801,101.951,139.851,139.851,05,46,363
20-Nov-20201,106.001,109.001,091.101,103.351,103.3580,63,554
19-Nov-20201,100.001,114.701,093.801,096.751,096.751,00,92,343
18-Nov-20201,128.501,132.701,101.451,110.551,110.5598,39,468
17-Nov-20201,144.751,145.001,112.651,123.701,123.701,28,13,968
14-Nov-2020------
13-Nov-20201,120.001,133.001,117.001,124.201,124.2063,63,212
12-Nov-20201,128.101,142.001,113.751,117.751,117.7591,80,976
11-Nov-20201,096.001,126.351,087.001,122.501,122.501,25,14,800
10-Nov-20201,113.851,113.851,078.001,091.051,091.051,56,22,869
09-Nov-20201,129.301,146.001,121.151,136.551,136.551,01,60,320
06-Nov-20201,108.001,121.101,091.701,112.751,112.7588,07,127
05-Nov-20201,109.901,123.001,099.001,104.001,104.0095,68,890
04-Nov-20201,068.001,116.001,066.801,093.951,093.951,57,02,690
03-Nov-20201,072.001,079.401,057.501,062.551,062.5572,04,782
02-Nov-20201,065.001,079.951,051.101,072.301,072.3071,83,119
30-Oct-20201,072.001,083.601,052.351,060.601,060.6088,00,386
29-Oct-20201,070.001,082.001,060.101,074.851,074.8569,35,616
28-Oct-20201,095.501,104.751,070.051,076.551,076.5576,08,392
27-Oct-20201,105.701,109.701,077.151,090.851,090.851,01,72,479
26-Oct-20201,122.251,129.601,103.151,112.451,112.4563,09,368
23-Oct-20201,133.001,135.001,120.151,122.501,122.5090,69,862
23-Oct-202012 Dividend
22-Oct-20201,142.001,158.001,123.801,129.051,117.051,12,71,335
21-Oct-20201,141.151,154.351,135.001,148.351,136.141,98,11,433
20-Oct-20201,118.901,144.701,110.001,137.501,125.411,04,48,776
19-Oct-20201,135.001,139.001,115.301,125.901,113.931,29,02,123
16-Oct-20201,113.851,135.951,096.901,127.501,115.521,83,65,685
15-Oct-20201,180.001,186.001,092.501,108.251,096.474,42,88,251
14-Oct-20201,162.001,164.901,131.101,137.001,124.921,66,49,573
13-Oct-20201,135.551,166.051,135.551,157.801,145.491,75,23,825
12-Oct-20201,123.001,140.001,112.101,132.101,120.071,46,33,537
09-Oct-20201,095.101,113.301,088.451,106.801,095.041,05,67,867
08-Oct-20201,090.001,124.001,088.401,093.701,082.082,14,82,613
07-Oct-20201,044.901,072.001,035.501,066.551,055.2192,84,008
06-Oct-20201,055.001,060.001,031.351,055.751,044.5390,90,819
05-Oct-20201,018.051,054.901,018.051,048.701,037.551,42,12,509
01-Oct-20201,020.601,026.501,011.751,017.651,006.8355,63,358
30-Sep-20201,009.001,023.951,005.001,008.25997.5380,48,817
29-Sep-20201,018.001,028.001,004.101,009.00998.2887,08,463
28-Sep-20201,014.801,016.15998.501,010.40999.6685,54,526
25-Sep-2020975.801,014.90975.001,011.451,000.701,33,11,078
24-Sep-20201,003.001,009.00970.00975.40965.031,44,27,432
23-Sep-20201,020.151,037.001,008.101,019.751,008.911,34,86,204
22-Sep-20201,009.001,022.50991.201,007.50996.791,26,25,762
21-Sep-20201,001.001,031.001,000.501,009.90999.171,41,40,637
18-Sep-20201,011.001,018.80999.101,002.15991.501,28,97,633
17-Sep-2020995.001,021.00995.001,011.001,000.251,56,28,241
16-Sep-2020986.001,005.65982.001,001.75991.101,00,59,251
15-Sep-2020979.50994.00971.65982.45972.011,16,08,203
14-Sep-2020957.00991.05948.30978.40968.002,18,71,587
11-Sep-2020934.90954.15931.00945.70935.6566,71,903
10-Sep-2020935.30942.00924.80940.05930.0651,71,884
09-Sep-2020935.00946.00926.00927.75917.8955,28,947
08-Sep-2020929.95952.00925.55939.30929.321,28,91,964
07-Sep-2020918.90927.55913.05925.05915.2267,00,385
04-Sep-2020915.00929.50914.45919.15909.3886,50,342
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...