BSE - Delayed Quote INR

Infosys Limited (INFY.BO)

Compare
1,404.20
-25.10
(-1.76%)
At close: April 9 at 3:54:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,408.201,408.201,381.351,404.201,404.20263,142
Apr 8, 20251,427.001,456.501,415.001,429.301,429.30415,932
Apr 7, 20251,350.001,406.851,307.101,397.801,397.801,050,658
Apr 4, 20251,466.951,472.001,448.001,452.301,452.30353,376
Apr 3, 20251,522.901,530.001,485.101,497.001,497.00293,518
Apr 2, 20251,531.501,555.501,531.501,549.851,549.85136,844
Apr 1, 20251,535.101,547.701,518.001,527.501,527.50265,555
Mar 28, 20251,594.951,597.801,565.051,570.401,570.40229,420
Mar 27, 20251,595.601,620.001,586.401,603.551,603.55158,837
Mar 26, 20251,630.001,637.801,595.001,598.151,598.15134,262
Mar 25, 20251,603.001,635.901,603.001,631.701,631.70232,600
Mar 24, 20251,598.301,606.551,572.551,592.201,592.20274,520
Mar 21, 20251,580.001,603.551,564.151,592.601,592.6091,843
Mar 20, 20251,592.951,631.001,592.951,614.151,614.15155,196
Mar 19, 20251,608.751,608.751,572.601,586.551,586.55108,452
Mar 18, 20251,596.301,612.701,582.051,608.801,608.80137,751
Mar 17, 20251,555.001,594.001,551.001,590.551,590.5565,835
Mar 13, 20251,597.501,606.601,571.001,579.251,579.2599,375
Mar 12, 20251,639.651,639.651,564.151,589.601,589.60186,559
Mar 11, 20251,682.951,682.951,637.051,660.601,660.60184,062
Mar 10, 20251,689.951,718.801,676.801,702.751,702.7581,295
Mar 7, 20251,704.951,704.951,675.801,685.751,685.7566,194
Mar 6, 20251,718.651,721.151,691.001,713.201,713.2092,840
Mar 5, 20251,690.051,732.301,690.051,710.801,710.80126,336
Mar 4, 20251,699.951,699.951,670.001,689.701,689.70124,480
Mar 3, 20251,688.401,728.451,688.401,708.101,708.10695,948
Feb 28, 20251,754.101,754.451,682.801,688.051,688.05113,082
Feb 27, 20251,758.201,775.901,751.151,764.201,764.2080,318
Feb 25, 20251,751.501,778.451,749.151,768.201,768.20299,475
Feb 24, 20251,809.801,809.801,750.001,764.151,764.15200,716
Feb 21, 20251,828.751,828.751,806.501,815.151,815.15900,230
Feb 20, 20251,800.301,830.501,800.301,823.451,823.45118,255
Feb 19, 20251,845.951,848.901,807.001,810.801,810.8076,054
Feb 18, 20251,840.601,861.001,838.001,851.501,851.50169,092
Feb 17, 20251,848.001,850.051,823.001,842.601,842.60106,879
Feb 14, 20251,852.501,859.001,828.051,856.301,856.30132,900
Feb 13, 20251,865.501,873.501,835.151,843.251,843.25149,469
Feb 12, 20251,876.851,894.501,846.251,863.751,863.75649,652
Feb 11, 20251,879.301,902.551,869.701,876.801,876.80694,809
Feb 10, 20251,908.501,908.501,878.251,879.201,879.20204,511
Feb 7, 20251,880.201,921.001,880.201,902.751,902.75141,726
Feb 6, 20251,920.001,922.651,900.051,915.951,915.95107,219
Feb 5, 20251,907.901,919.101,894.551,897.101,897.10189,137
Feb 4, 20251,887.001,911.401,875.001,899.251,899.25386,977
Feb 3, 20251,839.951,876.501,832.801,863.851,863.85130,888
Feb 1, 20251,873.751,889.951,845.201,851.901,851.9070,912
Jan 31, 20251,864.101,896.151,864.101,880.051,880.05218,826
Jan 30, 20251,878.951,885.951,844.951,859.851,859.8598,815
Jan 29, 20251,838.551,888.001,838.551,880.851,880.85220,194
Jan 28, 20251,822.301,863.001,822.301,829.151,829.15366,784
Jan 27, 20251,850.001,862.451,812.901,822.101,822.1093,143
Jan 24, 20251,865.001,894.851,864.801,875.151,875.15273,838
Jan 23, 20251,856.451,879.501,850.651,864.801,864.80135,461
Jan 22, 20251,806.101,865.401,806.101,856.601,856.60142,272
Jan 21, 20251,820.001,831.851,792.451,799.801,799.80504,737
Jan 20, 20251,822.401,831.601,793.201,813.251,813.2554,311
Jan 17, 20251,869.951,869.951,812.701,815.101,815.10256,183
Jan 16, 20251,962.401,967.751,917.751,926.201,926.20113,338
Jan 15, 20251,951.951,957.901,938.001,949.801,949.8040,167
Jan 14, 20251,960.051,972.001,931.251,939.301,939.30215,561
Jan 13, 20251,950.051,982.551,948.751,961.801,961.80140,309
Jan 10, 20251,931.551,977.001,931.551,966.701,966.70320,367
Jan 9, 20251,941.851,952.001,909.851,917.801,917.80272,548
Jan 8, 20251,922.051,938.951,888.301,933.151,933.15201,177
Jan 7, 20251,938.451,959.401,924.401,932.551,932.55244,697
Jan 6, 20251,954.651,972.951,927.851,937.851,937.85189,323
Jan 3, 20251,957.451,957.451,922.201,938.301,938.30205,298
Jan 2, 20251,890.001,962.051,885.001,957.651,957.65232,274
Jan 1, 20251,879.951,892.101,875.001,882.651,882.65180,770
Dec 31, 20241,895.001,895.301,845.701,880.701,880.7049,186
Dec 30, 20241,916.001,916.001,886.451,905.701,905.70232,307
Dec 27, 20241,915.951,924.001,904.001,916.551,916.55299,022
Dec 26, 20241,906.001,920.901,902.501,906.201,906.20294,282
Dec 24, 20241,924.151,941.751,900.251,909.301,909.30225,966
Dec 23, 20241,927.151,940.451,909.251,923.851,923.8565,647
Dec 20, 20241,972.001,981.651,911.251,922.051,922.05251,755
Dec 19, 20241,939.351,959.001,921.001,948.151,948.1575,296
Dec 18, 20241,965.051,984.451,962.151,978.901,978.9091,783
Dec 17, 20241,970.001,980.551,959.001,976.651,976.6538,762
Dec 16, 20241,990.301,999.251,977.401,979.651,979.6573,924
Dec 13, 20241,969.602,006.801,946.451,999.851,999.85182,861
Dec 12, 20241,975.001,998.651,973.001,986.751,986.75109,677
Dec 11, 20241,952.551,977.551,947.351,968.701,968.70208,326
Dec 10, 20241,930.001,965.001,930.001,948.701,948.70192,342
Dec 9, 20241,922.701,930.901,897.501,925.301,925.30122,141
Dec 6, 20241,929.801,936.101,913.001,923.201,923.20125,863
Dec 5, 20241,900.501,949.001,889.251,934.351,934.35235,468
Dec 4, 20241,886.951,912.901,874.101,890.301,890.3060,195
Dec 3, 20241,880.501,899.001,872.001,891.401,891.4068,682
Dec 2, 20241,850.101,882.001,836.001,879.201,879.20144,317
Nov 29, 20241,855.351,876.751,845.651,858.451,858.45210,152
Nov 28, 20241,918.951,918.951,852.551,857.451,857.45122,450
Nov 27, 20241,939.951,940.651,912.501,924.101,924.1053,515
Nov 26, 20241,901.451,938.701,899.151,921.851,921.85101,596
Nov 25, 20241,910.501,919.001,882.201,889.151,889.15181,895
Nov 22, 20241,849.351,913.901,834.251,902.951,902.95383,445
Nov 21, 20241,839.951,866.601,820.501,834.201,834.20134,583
Nov 19, 20241,822.051,860.001,822.051,825.551,825.5592,671
Nov 18, 20241,863.951,863.951,795.751,811.401,811.40131,100
Nov 14, 20241,869.651,876.051,856.451,864.001,864.00216,343
Nov 13, 20241,865.951,873.451,857.001,868.301,868.3060,793
Nov 12, 20241,863.001,881.251,861.101,867.951,867.9573,031
Nov 11, 20241,820.551,867.801,820.551,860.001,860.00173,854
Nov 8, 20241,815.951,840.001,813.101,831.051,831.05152,794
Nov 7, 20241,819.851,825.101,786.651,802.651,802.65108,778
Nov 6, 20241,765.001,827.001,763.501,824.301,824.302,491,228
Nov 4, 20241,728.951,768.251,718.501,764.901,764.90183,170
Nov 1, 20241,763.001,766.301,754.401,761.601,761.6016,395
Oct 31, 20241,797.001,797.001,747.201,757.151,757.15272,382
Oct 29, 20241,847.001,851.601,828.901,838.751,838.7583,833
Oct 29, 2024 21.00 Dividend
Oct 28, 20241,855.051,881.101,855.051,866.251,845.25176,878
Oct 25, 20241,868.751,876.001,845.651,853.251,832.40298,913
Oct 24, 20241,872.051,883.701,860.101,864.401,843.4266,000
Oct 23, 20241,842.351,885.501,842.351,872.851,851.78115,059
Oct 22, 20241,846.051,877.701,846.051,850.951,830.1267,574
Oct 21, 20241,899.401,899.401,838.101,852.501,831.65156,295
Oct 18, 20241,905.001,936.801,870.001,878.851,857.71532,991
Oct 17, 20241,930.001,978.001,930.001,969.501,947.34265,093
Oct 16, 20241,958.951,960.101,916.301,919.901,898.3065,346
Oct 15, 20241,964.951,990.901,952.001,959.101,937.06218,415
Oct 14, 20241,934.951,970.001,933.751,958.701,936.6678,170
Oct 11, 20241,918.051,946.901,909.901,935.001,913.23219,738
Oct 10, 20241,969.901,969.901,914.251,919.051,897.46133,629
Oct 9, 20241,951.701,976.901,945.501,953.901,931.91127,209
Oct 8, 20241,934.751,957.751,906.901,948.501,926.57303,314
Oct 7, 20241,922.051,942.251,915.601,933.751,911.99367,272
Oct 4, 20241,888.651,954.101,888.651,918.351,896.76537,361
Oct 3, 20241,886.151,911.951,881.101,893.101,871.80185,365
Oct 1, 20241,876.001,909.001,875.001,904.151,882.72283,922
Sep 30, 20241,884.951,900.001,870.001,876.001,854.89110,696
Sep 27, 20241,930.001,974.651,903.301,907.201,885.74262,993
Sep 26, 20241,890.351,917.351,890.351,899.351,877.98129,294
Sep 25, 20241,893.451,901.001,877.401,896.001,874.6768,854
Sep 24, 20241,885.001,910.001,871.051,897.801,876.45114,447
Sep 23, 20241,908.551,918.001,879.001,897.001,875.65173,160
Sep 20, 20241,911.251,915.001,866.951,906.101,884.65898,237
Sep 19, 20241,918.501,924.201,878.251,894.151,872.84260,296
Sep 18, 20241,940.001,940.001,882.001,892.351,871.06269,091
Sep 17, 20241,949.751,958.201,942.451,952.651,930.6870,650
Sep 16, 20241,940.251,952.001,932.451,949.751,927.81123,161
Sep 13, 20241,950.351,958.701,935.451,944.301,922.42300,090
Sep 12, 20241,921.251,956.001,910.801,950.351,928.40211,482
Sep 11, 20241,913.001,926.001,904.851,910.801,889.30165,928
Sep 10, 20241,905.001,935.001,896.601,912.901,891.38162,880
Sep 9, 20241,885.051,920.501,885.051,894.701,873.38221,300
Sep 6, 20241,931.151,935.901,896.701,902.201,880.80274,994
Sep 5, 20241,923.151,938.901,910.051,933.001,911.2594,075
Sep 4, 20241,907.601,928.201,900.751,922.051,900.42105,955
Sep 3, 20241,964.901,965.001,936.001,940.201,918.37103,637
Sep 2, 20241,943.001,975.051,942.951,964.101,942.00151,346
Aug 30, 20241,943.901,950.001,928.151,943.301,921.43219,394
Aug 29, 20241,935.001,950.001,920.601,932.401,910.66171,353
Aug 28, 20241,904.501,950.201,896.901,939.201,917.38336,061
Aug 26, 20241,870.001,888.351,866.751,875.951,854.84120,624
Aug 23, 20241,878.951,880.251,856.551,862.351,841.39322,603
Aug 22, 20241,882.351,893.301,869.901,879.951,858.8081,706
Aug 21, 20241,874.001,879.951,866.651,872.251,851.1886,735
Aug 20, 20241,880.051,885.701,868.351,873.501,852.4270,074
Aug 19, 20241,859.351,866.851,849.451,864.101,843.12105,146
Aug 16, 20241,847.251,861.801,830.651,859.351,838.43321,175
Aug 14, 20241,797.351,825.001,797.351,822.651,802.14506,152
Aug 13, 20241,806.351,807.401,789.551,796.801,776.58149,499
Aug 12, 20241,765.051,803.001,765.051,797.551,777.32140,719
Aug 9, 20241,774.651,779.901,756.551,770.851,750.92273,636
Aug 8, 20241,784.351,784.351,727.451,741.101,721.51212,394
Aug 7, 20241,789.951,797.001,762.051,792.001,771.8454,563
Aug 6, 20241,751.451,796.651,745.001,750.651,730.95111,439
Aug 5, 20241,761.001,797.601,718.401,751.401,731.69580,128
Aug 2, 20241,843.951,860.001,816.201,821.401,800.90577,170
Aug 1, 20241,845.401,867.551,845.401,852.301,831.46198,684
Jul 31, 20241,874.351,884.001,865.501,868.051,847.0350,275
Jul 30, 20241,867.251,879.901,860.001,877.001,855.88129,390
Jul 29, 20241,885.051,903.001,864.151,872.301,851.2382,954
Jul 26, 20241,824.501,883.001,824.501,878.751,857.61756,974
Jul 25, 20241,821.651,830.601,813.751,825.351,804.8193,576
Jul 24, 20241,828.901,840.551,820.201,830.201,809.61355,661
Jul 23, 20241,808.001,839.751,783.001,836.951,816.28186,623
Jul 22, 20241,800.001,823.151,793.751,810.551,790.18175,147
Jul 19, 20241,842.051,843.001,786.001,792.851,772.681,647,829
Jul 18, 20241,724.951,764.951,720.751,759.151,739.36286,775
Jul 16, 20241,713.201,737.501,699.301,725.801,706.38265,172
Jul 15, 20241,715.301,728.101,702.251,707.201,687.99319,131
Jul 12, 20241,675.051,719.001,666.851,712.001,692.741,025,252
Jul 11, 20241,655.001,665.001,642.251,653.051,634.45178,432
Jul 10, 20241,657.501,674.001,637.551,647.701,629.16255,972
Jul 9, 20241,659.001,666.001,650.401,657.251,638.60173,026
Jul 8, 20241,642.001,666.001,640.001,661.651,642.9599,345
Jul 5, 20241,649.551,665.001,633.201,647.201,628.66503,374
Jul 4, 20241,627.651,659.151,627.601,649.151,630.59411,364
Jul 3, 20241,624.951,635.501,606.251,627.601,609.29120,360
Jul 2, 20241,598.001,633.801,589.001,621.001,602.76221,285
Jul 1, 20241,561.051,599.851,559.201,589.751,571.86438,488
Jun 28, 20241,571.101,588.001,564.001,566.951,549.32719,140
Jun 27, 20241,540.001,577.501,532.201,573.501,555.79914,944
Jun 26, 20241,540.001,548.951,535.351,541.351,524.01182,325
Jun 25, 20241,526.001,543.751,521.651,541.301,523.96481,445
Jun 24, 20241,526.251,528.801,516.601,527.251,510.06218,485
Jun 21, 20241,531.051,557.751,523.451,531.701,514.46971,925
Jun 20, 20241,513.051,517.101,499.251,515.301,498.25242,401
Jun 19, 20241,502.451,515.951,496.551,511.351,494.34254,774
Jun 18, 20241,488.951,507.651,488.951,497.851,481.00121,668
Jun 14, 20241,500.051,501.001,486.001,488.551,471.80280,369
Jun 13, 20241,498.001,505.001,489.751,494.251,477.44212,377
Jun 12, 20241,503.001,508.951,483.051,485.001,468.29255,297
Jun 11, 20241,504.951,506.551,494.001,495.601,478.77111,787
Jun 10, 20241,528.851,528.851,497.901,499.651,482.78228,905
Jun 7, 20241,475.151,539.001,475.151,533.351,516.102,034,394
Jun 6, 20241,442.551,474.001,437.401,472.501,455.93712,430
Jun 5, 20241,400.001,438.001,400.001,430.251,414.16505,138
Jun 4, 20241,411.951,412.951,359.101,394.401,378.711,016,378
Jun 3, 20241,435.151,439.051,404.001,405.901,390.08182,274
May 31, 2024 28.00 Dividend
May 31, 20241,413.001,436.501,400.001,406.251,390.43692,017
May 30, 20241,447.951,449.901,421.701,425.751,382.02515,228
May 29, 20241,469.951,469.951,448.701,451.601,407.08206,028
May 28, 20241,477.001,477.001,461.001,466.201,421.23368,764
May 27, 20241,467.801,479.501,460.501,471.601,426.4792,422
May 24, 20241,471.751,475.201,459.151,465.001,420.07367,838
May 23, 20241,456.151,478.151,451.901,472.901,427.73222,189
May 22, 20241,434.651,459.901,429.501,454.651,410.04337,362
May 21, 20241,439.951,444.001,428.751,434.201,390.21181,992
May 17, 20241,455.451,455.451,439.501,444.051,399.76284,528
May 16, 20241,431.001,455.501,428.001,452.901,408.34421,731
May 15, 20241,424.651,431.001,419.001,420.751,377.18280,110
May 14, 20241,425.151,433.451,418.001,424.851,381.1588,849
May 13, 20241,425.151,425.151,411.151,423.251,379.60180,542
May 10, 20241,436.951,436.951,413.151,425.151,381.44237,684
May 9, 20241,428.601,449.651,425.001,438.751,394.62318,603
May 8, 20241,431.301,441.451,426.101,427.351,383.5764,739
May 7, 20241,425.501,443.001,416.001,440.751,396.56173,851
May 6, 20241,416.451,445.001,416.451,425.801,382.07276,183
May 3, 20241,423.501,424.301,403.101,416.451,373.01361,945
May 2, 20241,414.951,423.551,412.001,414.851,371.46286,211
Apr 30, 20241,436.651,436.651,418.101,421.101,377.51214,453
Apr 29, 20241,432.801,439.751,428.401,435.001,390.9990,788
Apr 26, 20241,438.651,445.451,426.401,430.151,386.29243,145
Apr 25, 20241,421.951,444.501,420.001,438.401,394.28265,074
Apr 24, 20241,443.151,444.451,427.051,431.851,387.93368,271
Apr 23, 20241,442.051,446.801,433.401,441.701,397.48216,933
Apr 22, 20241,421.351,434.901,413.151,432.501,388.56437,372
Apr 19, 20241,387.001,426.751,379.701,411.601,368.31864,596
Apr 18, 20241,422.601,444.501,408.001,420.551,376.98732,684
Apr 16, 20241,451.001,454.851,413.051,414.751,371.361,097,764
Apr 15, 20241,471.301,491.801,461.001,468.301,423.27598,940
Apr 12, 20241,509.451,509.451,479.401,485.051,439.50507,356
Apr 10, 20241,501.601,509.951,485.001,506.701,460.49145,013
Apr 9, 20241,488.551,513.401,488.001,494.701,448.86534,189

Related Tickers

TCS.BO Tata Consultancy Services Limited
3,246.10
-1.44%
 
WIPRO.BO Wipro Limited
236.65
-4.29%
 
TECHM.BO Tech Mahindra Limited
1,272.20
-3.25%
 
PERSISTENT.BO Persistent Systems Limited
4,402.80
-4.17%
 
SONATSOFTW.BO Sonata Software Limited
312.80
+2.44%
 
HCLTECH.BO HCL Technologies Limited
1,380.45
-1.62%
 
LTIM.BO LTIMindtree Limited
4,110.40
-1.57%
 
MPHASIS.BO Mphasis Limited
2,117.35
-2.41%
 
SAKSOFT.NS Saksoft Limited
138.68
-2.56%
 
TATATECH.BO Tata Technologies Limited
612.90
-0.33%