Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

Infosys Limited (INFY.NS)

Compare
1,461.20
-35.30
(-2.36%)
As of 12:27:31 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,460.501,472.001,451.251,461.201,461.205,272,081
Apr 3, 20251,534.651,534.651,485.051,496.501,496.5010,459,504
Apr 2, 20251,535.201,555.651,535.201,550.151,550.156,193,478
Apr 1, 20251,539.251,547.401,517.851,526.501,526.5012,680,733
Mar 28, 20251,590.001,598.451,560.001,570.651,570.656,799,047
Mar 27, 20251,595.551,619.951,586.001,603.551,603.559,426,573
Mar 26, 20251,626.001,637.751,595.001,599.451,599.456,651,302
Mar 25, 20251,605.001,636.151,605.001,628.451,628.459,890,140
Mar 24, 20251,597.951,607.101,572.701,592.751,592.758,857,726
Mar 21, 20251,577.951,603.901,563.651,592.551,592.5510,074,677
Mar 20, 20251,592.001,631.901,592.001,615.551,615.557,186,750
Mar 19, 20251,603.001,603.001,572.801,586.551,586.557,387,068
Mar 18, 20251,590.051,590.051,590.051,590.051,590.05-
Mar 17, 20251,545.151,594.001,545.151,590.051,590.057,526,032
Mar 13, 20251,599.251,606.051,570.301,579.851,579.857,822,888
Mar 12, 20251,636.901,636.901,563.801,590.851,590.8514,870,008
Mar 11, 20251,680.001,680.001,637.051,661.601,661.6012,671,234
Mar 10, 20251,686.001,719.001,676.201,701.451,701.457,558,981
Mar 7, 20251,703.101,705.001,675.501,686.001,686.008,019,331
Mar 6, 20251,715.001,722.301,691.101,715.851,715.8510,610,547
Mar 5, 20251,692.451,732.951,692.451,711.501,711.508,180,782
Mar 4, 20251,695.001,699.001,670.001,688.301,688.306,759,673
Mar 3, 20251,692.301,728.601,692.301,708.601,708.607,504,969
Feb 28, 20251,755.051,755.101,682.451,687.701,687.7012,182,167
Feb 27, 20251,755.201,775.851,751.101,764.301,764.305,757,079
Feb 25, 20251,745.151,778.451,745.151,767.701,767.705,092,963
Feb 24, 20251,800.051,808.001,750.251,764.101,764.107,594,720
Feb 21, 20251,821.801,829.851,806.201,815.001,815.003,379,879
Feb 20, 20251,805.551,831.001,805.551,825.151,825.152,218,020
Feb 19, 20251,847.401,849.201,805.901,810.801,810.804,611,411
Feb 18, 20251,842.301,861.651,837.601,851.951,851.954,365,260
Feb 17, 20251,838.551,852.751,822.151,842.301,842.304,428,956
Feb 14, 20251,854.001,859.301,828.351,856.401,856.405,292,961
Feb 13, 20251,868.501,873.501,835.651,843.251,843.255,237,744
Feb 12, 20251,885.001,894.601,847.001,863.151,863.155,633,947
Feb 11, 20251,883.101,903.001,870.001,875.651,875.654,411,601
Feb 10, 20251,905.001,905.001,878.601,880.301,880.303,828,734
Feb 7, 20251,919.301,923.701,889.451,903.651,903.654,126,260
Feb 6, 20251,917.001,924.001,900.001,915.651,915.654,765,255
Feb 5, 20251,906.001,919.701,894.301,897.051,897.054,996,744
Feb 4, 20251,889.001,911.201,875.001,898.801,898.807,334,787
Feb 3, 20251,836.001,876.551,832.401,863.301,863.304,823,228
Feb 1, 20251,880.301,890.601,846.001,851.351,851.351,701,402
Jan 31, 20251,871.001,897.451,871.001,879.801,879.805,820,470
Jan 30, 20251,873.151,887.201,844.001,859.951,859.957,336,056
Jan 29, 20251,845.001,888.651,840.501,881.251,881.255,145,155
Jan 28, 20251,830.001,863.501,824.901,829.751,829.756,999,495
Jan 27, 20251,848.751,863.001,812.001,822.001,822.007,652,371
Jan 24, 20251,865.501,894.901,864.251,875.451,875.454,887,027
Jan 23, 20251,858.001,879.551,852.701,865.451,865.455,907,471
Jan 22, 20251,807.401,865.801,805.151,856.451,856.458,373,913
Jan 21, 20251,819.051,831.651,793.051,800.701,800.707,169,109
Jan 20, 20251,822.951,827.951,793.151,813.301,813.304,333,011
Jan 17, 20251,851.001,858.001,812.001,815.451,815.4516,409,953
Jan 16, 20251,965.951,966.951,916.851,928.451,928.457,533,579
Jan 15, 20251,947.001,958.051,937.101,949.651,949.652,985,439
Jan 14, 20251,968.851,971.801,931.101,940.051,940.055,792,162
Jan 13, 20251,956.001,982.801,949.001,962.201,962.205,804,152
Jan 10, 20251,937.001,977.801,932.251,966.951,966.958,036,913
Jan 9, 20251,934.051,951.851,910.551,917.301,917.306,833,503
Jan 8, 20251,930.001,938.601,888.751,933.151,933.155,482,050
Jan 7, 20251,945.001,958.551,923.651,930.851,930.854,294,832
Jan 6, 20251,952.001,973.001,928.001,937.851,937.857,164,403
Jan 3, 20251,952.951,952.951,922.001,938.751,938.756,218,003
Jan 2, 20251,887.001,962.651,885.301,957.851,957.857,083,645
Jan 1, 20251,874.001,892.951,874.001,882.501,882.501,838,368
Dec 31, 20241,892.301,897.001,845.051,880.001,880.003,613,063
Dec 30, 20241,915.701,916.001,886.501,906.001,906.007,789,055
Dec 27, 20241,909.401,924.151,903.901,916.751,916.753,937,500
Dec 26, 20241,909.051,919.751,902.301,907.401,907.403,623,321
Dec 24, 20241,927.051,942.001,840.001,909.051,909.052,360,544
Dec 23, 20241,930.051,940.001,909.001,924.301,924.302,781,793
Dec 20, 20241,975.151,979.951,911.251,922.151,922.1511,056,720
Dec 19, 20241,934.001,959.751,920.001,946.201,946.205,323,592
Dec 18, 20241,966.801,984.951,961.601,979.151,979.153,064,095
Dec 17, 20241,968.001,982.001,958.001,976.601,976.605,811,050
Dec 16, 20241,995.451,999.601,977.601,980.051,980.053,119,221
Dec 13, 20241,969.752,006.451,953.801,999.701,999.705,362,693
Dec 12, 20241,975.201,998.801,970.551,987.001,987.006,462,130
Dec 11, 20241,955.001,978.001,952.001,974.151,974.155,025,612
Dec 10, 20241,939.001,965.601,932.001,948.551,948.556,174,921
Dec 9, 20241,924.201,930.201,897.201,923.651,923.654,274,645
Dec 6, 20241,932.801,937.951,912.401,922.401,922.403,573,331
Dec 5, 20241,900.001,949.901,888.951,934.851,934.859,050,038
Dec 4, 20241,884.001,913.951,875.001,889.251,889.254,705,573
Dec 3, 20241,887.001,899.751,871.151,892.101,892.104,715,792
Dec 2, 20241,859.001,882.801,835.201,879.801,879.802,868,263
Nov 29, 20241,851.101,877.001,845.001,857.851,857.855,244,346
Nov 28, 20241,914.901,914.901,851.651,856.651,856.658,468,790
Nov 27, 20241,930.101,941.401,911.751,924.501,924.504,447,143
Nov 26, 20241,904.951,938.601,897.301,924.151,924.156,850,495
Nov 25, 20241,916.001,919.301,882.001,889.701,889.7012,764,638
Nov 22, 20241,854.101,914.051,834.001,902.251,902.256,301,486
Nov 21, 20241,842.001,867.001,820.601,834.051,834.055,436,504
Nov 19, 20241,825.501,859.701,820.551,824.751,824.754,669,769
Nov 18, 20241,849.201,849.201,795.001,811.451,811.454,839,244
Nov 14, 20241,865.601,876.001,856.001,864.551,864.554,311,431
Nov 13, 20241,861.101,873.201,856.301,868.401,868.404,257,495
Nov 12, 20241,871.101,881.001,861.001,868.801,868.805,012,450
Nov 11, 20241,829.001,868.001,822.551,860.101,860.103,804,234
Nov 8, 20241,818.001,840.601,813.151,829.951,829.954,210,960
Nov 7, 20241,812.951,825.701,787.001,803.051,803.054,550,965
Nov 6, 20241,764.001,827.201,762.651,823.701,823.7010,421,494
Nov 5, 20241,760.001,768.451,745.001,754.201,754.203,160,880
Nov 4, 20241,724.501,767.001,718.001,763.651,763.657,336,722
Nov 1, 20241,764.501,766.001,752.051,760.851,760.85371,966
Oct 31, 20241,787.901,787.901,746.501,757.251,757.257,395,236
Oct 30, 20241,832.001,839.001,796.351,802.101,802.105,919,715
Oct 29, 2024 21.00 Dividend
Oct 29, 20241,846.001,851.601,829.001,839.301,839.304,621,252
Oct 28, 20241,859.701,881.901,857.001,865.351,844.357,018,940
Oct 25, 20241,863.451,876.351,846.401,862.051,841.094,689,120
Oct 24, 20241,861.401,884.001,860.001,863.351,842.372,906,475
Oct 23, 20241,845.251,886.001,844.001,873.401,852.314,311,910
Oct 22, 20241,858.201,877.801,846.951,851.601,830.754,125,240
Oct 21, 20241,891.101,898.801,838.001,852.751,831.894,654,601
Oct 18, 20241,893.801,936.851,869.251,879.601,858.4410,526,196
Oct 17, 20241,935.201,978.001,930.151,968.101,945.948,162,822
Oct 16, 20241,955.001,959.551,916.351,920.101,898.483,111,512
Oct 15, 20241,960.001,991.451,951.751,959.301,937.245,353,705
Oct 14, 20241,932.151,969.501,931.101,958.901,936.853,751,378
Oct 11, 20241,918.001,947.001,910.101,935.101,913.314,709,431
Oct 10, 20241,957.901,964.001,914.101,919.001,897.404,782,119
Oct 9, 20241,952.551,977.001,945.101,952.751,930.774,857,163
Oct 8, 20241,937.901,957.951,906.351,948.551,926.615,637,391
Oct 7, 20241,923.201,942.001,916.051,934.301,912.526,112,575
Oct 4, 20241,889.551,954.101,886.001,918.151,896.5610,001,483
Oct 3, 20241,889.501,911.851,881.001,893.401,872.087,503,887
Oct 1, 20241,875.001,908.951,875.001,904.351,882.914,029,072
Sep 30, 20241,880.001,901.251,870.501,875.601,854.486,986,955
Sep 27, 20241,932.101,974.601,903.301,906.751,885.2814,908,931
Sep 26, 20241,897.801,917.951,893.001,900.251,878.868,952,803
Sep 25, 20241,886.351,901.601,876.801,895.301,873.964,268,341
Sep 24, 20241,888.001,910.901,871.401,898.601,877.237,277,616
Sep 23, 20241,909.001,918.901,878.451,896.451,875.103,636,672
Sep 20, 20241,905.001,915.001,867.401,905.751,884.3015,242,974
Sep 19, 20241,910.601,924.901,878.801,894.201,872.887,976,570
Sep 18, 20241,938.751,938.751,881.301,892.151,870.856,385,468
Sep 17, 20241,947.751,958.451,942.151,952.551,930.572,793,127
Sep 16, 20241,945.751,952.001,933.051,950.251,928.291,570,181
Sep 13, 20241,950.451,958.601,935.651,944.101,922.213,843,127
Sep 12, 20241,925.001,956.401,910.801,950.451,928.498,555,092
Sep 11, 20241,914.701,926.001,905.001,910.151,888.655,312,946
Sep 10, 20241,904.901,935.001,896.001,912.301,890.776,909,600
Sep 9, 20241,890.001,920.851,889.001,894.651,873.324,772,612
Sep 6, 20241,922.001,936.501,896.851,901.851,880.445,848,106
Sep 5, 20241,926.251,940.001,909.601,933.151,911.394,081,810
Sep 4, 20241,921.101,927.201,900.051,922.451,900.814,778,310
Sep 3, 20241,967.001,967.001,936.451,941.251,919.404,694,322
Sep 2, 20241,943.351,975.751,942.801,964.501,942.385,573,739
Aug 30, 20241,938.001,950.001,928.001,943.701,921.8213,466,759
Aug 29, 20241,933.001,950.501,920.901,933.351,911.587,228,284
Aug 28, 20241,906.901,951.001,897.401,939.101,917.276,514,531
Aug 27, 20241,876.151,902.751,873.901,900.101,878.713,830,679
Aug 26, 20241,870.001,888.751,864.001,876.151,855.033,728,589
Aug 23, 20241,878.201,882.601,857.001,862.101,841.145,015,935
Aug 22, 20241,884.001,893.651,869.701,880.251,859.084,300,287
Aug 21, 20241,875.101,879.001,867.101,872.701,851.621,966,902
Aug 20, 20241,880.001,885.701,868.201,872.201,851.123,870,333
Aug 19, 20241,860.001,867.551,849.201,864.801,843.812,585,989
Aug 16, 20241,850.001,861.851,829.501,858.951,838.027,335,657
Aug 14, 20241,802.001,825.001,797.451,823.251,802.727,450,718
Aug 13, 20241,810.001,810.001,789.051,797.451,777.214,176,918
Aug 12, 20241,773.051,803.501,768.101,797.401,777.174,315,329
Aug 9, 20241,771.251,780.751,756.001,770.751,750.814,258,524
Aug 8, 20241,779.951,779.951,727.101,743.151,723.536,227,910
Aug 7, 20241,796.001,797.901,762.101,791.651,771.485,094,329
Aug 6, 20241,760.201,796.951,744.851,751.101,731.397,690,163
Aug 5, 20241,784.951,797.501,718.551,751.901,732.1810,736,703
Aug 2, 20241,843.001,859.501,816.151,821.201,800.707,400,938
Aug 1, 20241,856.101,867.901,845.101,852.601,831.747,475,014
Jul 31, 20241,877.001,885.151,865.051,868.251,847.225,004,209
Jul 30, 20241,871.101,879.951,860.001,877.151,856.022,721,265
Jul 29, 20241,893.601,903.001,864.001,871.101,850.044,635,931
Jul 26, 20241,825.351,883.001,825.351,878.901,857.7511,369,047
Jul 25, 20241,820.001,830.901,812.001,824.851,804.315,815,599
Jul 24, 20241,837.501,842.351,819.601,833.951,813.306,002,845
Jul 23, 20241,810.001,839.951,783.251,836.901,816.227,113,056
Jul 22, 20241,800.151,823.001,792.951,810.851,790.468,462,126
Jul 19, 20241,844.001,844.001,786.451,792.951,772.7729,819,116
Jul 18, 20241,719.001,765.401,719.001,758.051,738.2611,248,896
Jul 16, 20241,718.601,737.901,700.001,726.051,706.626,886,281
Jul 15, 20241,726.201,728.001,702.651,707.051,687.836,942,230
Jul 12, 20241,680.001,719.751,666.651,711.751,692.4817,078,316
Jul 11, 20241,656.001,665.001,642.051,652.701,634.098,857,679
Jul 10, 20241,657.001,674.001,637.551,648.251,629.699,852,770
Jul 9, 20241,659.901,666.751,651.001,657.151,638.495,191,182
Jul 8, 20241,643.101,666.001,640.001,661.651,642.945,880,533
Jul 5, 20241,651.451,665.851,633.351,647.451,628.907,065,022
Jul 4, 20241,628.201,660.001,628.001,650.651,632.078,008,311
Jul 3, 20241,625.001,636.001,606.001,627.401,609.087,269,965
Jul 2, 20241,596.201,633.801,586.501,621.051,602.8010,493,173
Jul 1, 20241,559.501,599.901,559.501,590.801,572.896,801,771
Jun 28, 20241,572.551,588.501,564.251,566.751,549.118,197,544
Jun 27, 20241,538.451,578.401,532.051,573.351,555.6414,757,754
Jun 26, 20241,541.001,548.851,535.001,540.701,523.354,851,004
Jun 25, 20241,526.001,543.901,520.351,541.951,524.594,551,525
Jun 24, 20241,524.551,529.101,515.401,527.151,509.965,564,989
Jun 21, 20241,545.001,557.751,523.701,532.701,515.4417,301,941
Jun 20, 20241,516.301,517.501,499.101,515.401,498.347,927,010
Jun 19, 20241,505.001,515.651,496.701,511.351,494.345,493,456
Jun 18, 20241,497.001,507.001,495.401,498.201,481.335,420,939
Jun 14, 20241,503.701,503.701,486.051,488.901,472.144,237,727
Jun 13, 20241,495.001,505.001,489.351,493.951,477.137,307,565
Jun 12, 20241,507.001,508.751,482.751,485.201,468.489,564,320
Jun 11, 20241,500.051,506.451,493.951,495.751,478.914,853,054
Jun 10, 20241,525.301,529.801,497.301,499.751,482.876,810,606
Jun 7, 20241,481.001,539.701,477.251,533.601,516.3324,075,302
Jun 6, 20241,444.951,474.301,437.501,472.251,455.6812,660,930
Jun 5, 20241,400.151,438.001,400.151,430.101,414.009,233,424
Jun 4, 20241,409.001,415.001,358.351,393.651,377.9613,736,134
Jun 3, 20241,440.001,440.001,404.001,405.901,390.0710,589,244
May 31, 2024 20.00 Dividend
May 31, 20241,409.801,436.751,400.001,406.901,391.0637,113,815
May 30, 20241,442.801,449.851,421.551,427.451,391.609,663,150
May 29, 20241,465.401,465.501,450.001,450.951,414.517,401,634
May 28, 20241,475.501,476.001,460.301,467.051,430.216,186,922
May 27, 20241,471.851,479.601,460.251,471.351,434.405,821,844
May 24, 20241,468.251,475.501,460.001,465.101,428.315,277,938
May 23, 20241,454.701,478.151,450.001,472.401,435.438,641,428
May 22, 20241,428.751,459.951,428.001,454.801,418.277,173,285
May 21, 20241,430.001,444.701,428.401,434.151,398.146,752,663
May 17, 20241,457.001,457.001,439.251,444.301,408.037,542,860
May 16, 20241,433.951,455.751,427.001,453.351,416.859,249,145
May 15, 20241,426.001,431.801,418.551,419.951,384.294,327,544
May 14, 20241,426.401,433.751,418.051,424.701,388.923,463,230
May 13, 20241,425.001,425.001,411.201,423.451,387.713,735,954
May 10, 20241,435.051,435.951,413.001,424.901,389.128,777,481
May 9, 20241,427.551,449.951,424.851,439.551,403.406,088,406
May 8, 20241,435.251,439.751,425.601,427.301,391.466,234,983
May 7, 20241,424.951,443.351,415.601,440.951,404.776,080,661
May 6, 20241,420.001,445.701,417.101,425.901,390.096,445,422
May 3, 20241,422.101,424.801,403.201,416.301,380.748,842,345
May 2, 20241,413.001,424.001,411.851,414.451,378.9310,076,354
Apr 30, 20241,434.701,436.551,417.551,420.551,384.886,936,588
Apr 29, 20241,429.951,439.801,428.251,434.751,398.725,055,957
Apr 26, 20241,439.701,445.401,427.001,430.251,394.338,062,444
Apr 25, 20241,420.001,444.901,420.001,438.451,402.339,089,398
Apr 24, 20241,444.301,444.301,427.051,430.751,394.824,268,213
Apr 23, 20241,443.001,446.851,433.001,442.401,406.184,856,174
Apr 22, 20241,419.901,436.851,413.051,432.751,396.775,859,087
Apr 19, 20241,385.001,426.851,378.751,411.251,375.8120,603,621
Apr 18, 20241,421.101,444.701,407.501,419.251,383.6122,107,945
Apr 16, 20241,451.001,455.151,413.051,414.451,378.9316,173,541
Apr 15, 20241,480.001,491.951,461.051,468.151,431.288,531,224
Apr 12, 20241,504.001,506.801,479.501,484.751,447.4712,275,616
Apr 10, 20241,500.351,509.851,484.551,506.801,468.966,744,595
Apr 9, 20241,490.001,513.801,487.301,494.851,457.319,423,230
Apr 8, 20241,483.001,490.951,474.101,476.701,439.626,610,887
Apr 5, 20241,480.051,486.701,476.051,479.101,441.965,072,482
Apr 4, 20241,490.551,495.651,468.001,486.701,449.3711,186,915

Related Tickers

TCS.NS Tata Consultancy Services Limited
3,323.75
-2.33%
 
WIPRO.NS Wipro Limited
247.75
-3.36%
 
HCLTECH.NS HCL Technologies Limited
1,435.25
-2.37%
 
TECHM.NS Tech Mahindra Limited
1,333.25
-2.64%
 
TATATECH.NS Tata Technologies Limited
652.90
-3.99%
 
LTIM.NS LTIMindtree Limited
4,141.75
-4.61%
 
CAMS.NS Computer Age Management Services Limited
3,721.85
-2.65%
 
WIPRO.BO Wipro Limited
247.90
-3.32%
 
HAPPSTMNDS.NS Happiest Minds Technologies Limited
584.15
-2.10%
 
TCS.BO Tata Consultancy Services Limited
3,322.55
-2.39%