Skip to main content
Infosys Limited (BOM:500209)
India flag India · Delayed Price · Currency is INR
1,314.35
+6.10 (0.47%)
At close: Mar 9, 2026

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,294.551,317.251,282.501,314.351,314.350.47%226,288
Mar 6, 20261,304.851,327.151,304.001,308.251,308.250.26%222,654
Mar 5, 20261,315.951,319.351,290.301,304.901,304.90-0.20%366,996
Mar 4, 20261,285.151,316.851,285.151,307.501,307.501.50%474,704
Mar 2, 20261,276.501,298.851,273.001,288.151,288.15-0.91%374,931
Feb 27, 20261,319.401,335.001,296.001,299.951,299.950.82%708,313
Feb 26, 20261,304.001,314.301,286.201,289.351,289.35-0.08%569,573
Feb 25, 20261,285.001,323.451,285.001,290.351,290.351.08%1,098,396
Feb 24, 20261,304.951,304.951,265.001,276.551,276.55-3.91%1,622,178
Feb 23, 20261,354.001,354.001,318.551,328.451,328.45-1.80%535,284
Feb 20, 20261,355.051,365.751,338.851,352.751,352.75-1.23%596,719
Feb 19, 20261,384.701,401.851,363.901,369.601,369.60-0.29%670,346
Feb 18, 20261,397.551,400.551,345.201,373.551,373.55-1.27%1,093,124
Feb 17, 20261,370.001,430.951,366.701,391.201,391.201.83%1,811,853
Feb 16, 20261,384.851,384.851,339.001,366.251,366.25-0.24%834,292
Feb 13, 20261,298.001,377.001,281.551,369.501,369.50-1.28%2,817,503
Feb 12, 20261,433.951,434.951,381.001,387.201,387.20-5.79%1,366,397
Feb 11, 20261,498.401,505.901,469.001,472.401,472.40-1.75%368,572
Feb 10, 20261,497.051,516.051,491.051,498.701,498.700.11%222,457
Feb 9, 20261,515.401,527.801,493.001,497.051,497.05-0.65%347,778
Feb 6, 20261,518.201,523.351,480.151,506.901,506.90-0.85%368,330
Feb 5, 20261,530.001,551.001,515.751,519.801,519.80-1.05%642,619
Feb 4, 20261,580.351,584.001,510.101,535.901,535.90-7.19%1,355,424
Feb 3, 20261,703.001,727.851,653.001,654.951,654.951.59%336,120
Feb 2, 20261,660.001,660.751,618.001,629.001,629.00-1.85%310,284
Feb 1, 20261,639.151,677.301,604.301,659.651,659.651.17%488,819
Jan 30, 20261,650.051,652.851,617.351,640.451,640.45-1.04%244,007
Jan 29, 20261,659.001,664.701,641.601,657.701,657.70-0.52%545,656
Jan 28, 20261,675.251,688.651,650.001,666.401,666.40-1.01%374,328
Jan 27, 20261,683.001,689.001,661.251,683.401,683.400.77%492,611
Jan 23, 20261,650.351,676.701,650.351,670.601,670.600.44%399,514
Jan 22, 20261,666.151,670.901,653.551,663.351,663.350.53%263,908
Jan 21, 20261,644.951,658.401,631.001,654.601,654.60-0.19%228,866
Jan 20, 20261,674.001,679.501,652.651,657.701,657.70-1.35%272,328
Jan 19, 20261,689.201,689.201,666.451,680.351,680.35-0.54%195,927
Jan 16, 20261,670.301,693.001,654.551,689.401,689.405.65%808,316
Jan 14, 20261,589.951,616.201,583.751,599.051,599.050.07%600,427
Jan 13, 20261,606.201,616.001,586.551,597.951,597.950.13%256,066
Jan 12, 20261,603.151,612.851,592.351,595.951,595.95-1.16%305,622
Jan 9, 20261,607.201,630.901,607.201,614.751,614.750.10%172,509
Jan 8, 20261,636.101,644.151,608.801,613.151,613.15-1.57%526,375
Jan 7, 20261,613.051,642.001,613.051,638.901,638.901.72%312,847
Jan 6, 20261,601.501,619.851,599.001,611.151,611.150.30%220,594
Jan 5, 20261,632.051,636.651,583.501,606.401,606.40-2.09%322,979
Jan 2, 20261,633.051,643.201,628.001,640.651,640.650.68%139,635
Jan 1, 20261,608.951,639.401,608.951,629.501,629.500.81%484,748
Dec 31, 20251,623.951,628.951,609.901,616.451,616.45-0.49%331,499
Dec 30, 20251,640.001,648.001,618.501,624.401,624.40-1.28%230,266
Dec 29, 20251,655.551,672.001,638.001,645.501,645.50-0.61%153,008
Dec 26, 20251,658.301,668.301,651.151,655.551,655.55-0.41%206,425
Dec 24, 20251,660.001,667.701,652.251,662.401,662.40-0.34%243,609
Dec 23, 20251,681.951,681.951,655.951,668.101,668.10-1.28%289,480
Dec 22, 20251,669.951,692.901,662.801,689.701,689.703.06%831,315
Dec 19, 20251,645.051,655.001,629.701,639.601,639.600.81%434,492
Dec 18, 20251,610.001,629.001,607.001,626.351,626.351.51%713,643
Dec 17, 20251,590.001,606.501,586.451,602.101,602.100.61%173,930
Dec 16, 20251,598.051,603.201,585.901,592.351,592.35-0.91%342,763
Dec 15, 20251,581.001,610.701,581.001,607.051,607.050.52%231,199
Dec 12, 20251,602.051,602.051,582.301,598.751,598.750.06%398,050
Dec 11, 20251,598.801,605.801,580.951,597.801,597.800.83%762,589
Dec 10, 20251,600.551,606.301,582.451,584.651,584.65-0.92%574,014
Dec 9, 20251,600.051,606.151,582.501,599.351,599.35-0.66%146,401
Dec 8, 20251,615.951,629.801,600.601,610.051,610.05-0.37%255,146
Dec 5, 20251,607.351,631.201,600.851,615.951,615.951.14%687,033
Dec 4, 20251,560.751,599.751,560.751,597.801,597.801.24%1,501,246
Dec 3, 20251,555.001,585.601,551.101,578.301,578.301.12%462,341
Dec 2, 20251,564.051,579.551,556.001,560.751,560.75-0.15%267,203
Dec 1, 20251,560.251,573.701,557.001,563.151,563.150.22%217,785
Nov 28, 20251,569.101,569.101,556.951,559.701,559.70-0.41%220,809
Nov 27, 20251,557.051,574.401,552.401,566.151,566.150.54%866,615
Nov 26, 20251,534.551,559.951,534.451,557.751,557.751.81%190,827
Nov 25, 20251,549.001,549.451,526.001,530.001,530.00-1.25%266,157
Nov 24, 20251,557.151,584.951,541.551,549.401,549.400.31%414,633
Nov 21, 20251,530.001,551.501,527.501,544.601,544.600.51%699,948
Nov 20, 20251,541.001,555.001,533.401,536.751,536.75-0.29%932,233
Nov 19, 20251,488.801,542.851,488.801,541.251,541.253.74%415,125
Nov 18, 20251,505.051,505.051,483.451,485.651,485.65-1.46%658,521
Nov 17, 20251,485.101,509.901,485.101,507.601,507.600.34%192,848
Nov 14, 20251,510.651,529.651,489.301,502.501,502.50-2.58%427,328
Nov 13, 20251,558.951,558.951,530.401,542.351,542.35-0.58%1,051,410
Nov 12, 20251,541.201,557.901,538.251,551.401,551.401.36%641,435
Nov 11, 20251,523.251,532.501,511.001,530.601,530.601.06%521,626
Nov 10, 20251,495.001,520.001,490.151,514.601,514.602.52%664,564
Nov 7, 20251,470.001,481.151,449.351,477.351,477.350.76%402,284
Nov 6, 20251,473.201,482.701,461.301,466.251,466.25-0.12%1,067,624
Nov 4, 20251,480.001,481.201,463.001,468.001,468.00-1.17%162,143
Nov 3, 20251,481.301,490.001,474.351,485.351,485.350.19%296,650
Oct 31, 20251,491.551,496.951,481.001,482.501,482.50-0.74%330,766
Oct 30, 20251,506.001,507.801,489.001,493.601,493.60-1.14%556,398
Oct 29, 20251,500.001,519.801,496.851,510.801,510.800.68%273,304
Oct 28, 20251,498.201,505.551,490.501,500.601,500.60-0.28%443,272
Oct 27, 20251,512.301,515.001,498.001,504.801,504.80-1.35%295,388
Oct 24, 20251,538.001,542.301,517.451,525.401,502.40-0.23%373,169
Oct 23, 20251,515.001,545.701,506.901,528.851,505.803.86%1,133,053
Oct 21, 20251,477.251,484.601,470.001,472.001,449.810.72%161,060
Oct 20, 20251,446.151,466.851,446.151,461.501,439.461.40%403,826
Oct 17, 20251,459.001,459.001,433.801,441.301,419.57-2.14%709,603
Oct 16, 20251,475.001,484.851,460.201,472.751,450.54-0.08%764,627
Oct 15, 20251,488.001,488.701,467.401,473.901,451.68-1.07%331,279
Oct 14, 20251,494.951,514.851,486.201,489.801,467.34-0.21%163,842