Skip to main content
Infosys Limited (BOM:500209)
India flag India · Delayed Price · Currency is INR
1,615.95
+18.15 (1.14%)
At close: Dec 5, 2025

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,499.951,504.751,483.501,493.001,470.49-1.40%314,857
Oct 10, 20251,510.051,521.051,497.951,514.251,491.420.32%203,481
Oct 9, 20251,503.901,513.401,487.101,509.401,486.640.97%581,651
Oct 8, 20251,456.101,497.901,455.001,494.951,472.412.67%285,653
Oct 7, 20251,479.351,483.001,454.101,456.101,434.14-1.29%222,046
Oct 6, 20251,446.551,478.601,442.051,475.151,452.911.98%78,527
Oct 3, 20251,443.451,448.701,433.801,446.551,424.740.06%139,459
Oct 1, 20251,445.401,449.501,427.351,445.651,423.850.25%900,662
Sep 30, 20251,443.001,451.801,438.401,442.051,420.310.12%82,243
Sep 29, 20251,460.051,464.751,436.701,440.301,418.58-0.57%1,692,478
Sep 26, 20251,478.651,478.651,441.301,448.601,426.76-2.43%208,390
Sep 25, 20251,487.001,503.001,476.551,484.651,462.26-0.64%451,972
Sep 24, 20251,493.001,496.701,483.101,494.201,471.67-0.24%238,872
Sep 23, 20251,493.051,512.951,493.051,497.751,475.17-0.16%216,313
Sep 22, 20251,480.051,514.701,480.051,500.101,477.48-2.61%722,265
Sep 19, 20251,541.401,550.951,520.601,540.301,517.08-145,218
Sep 18, 20251,545.001,554.801,538.001,540.251,517.031.13%661,566
Sep 17, 20251,515.251,526.751,514.001,523.001,500.040.77%213,257
Sep 16, 20251,508.051,514.351,503.951,511.351,488.560.22%188,722
Sep 15, 20251,524.101,527.001,501.401,508.051,485.31-1.15%165,226
Sep 12, 20251,544.651,544.651,522.651,525.551,502.551.06%443,179
Sep 11, 20251,530.001,530.001,506.651,509.501,486.74-1.51%817,985
Sep 10, 20251,509.001,534.501,509.001,532.651,509.541.85%425,557
Sep 9, 20251,480.001,507.001,472.601,504.751,482.065.03%575,264
Sep 8, 20251,452.001,458.451,428.351,432.651,411.05-0.81%144,710
Sep 5, 20251,469.501,472.551,433.151,444.351,422.57-1.29%251,340
Sep 4, 20251,482.451,485.001,460.001,463.251,441.19-1.08%498,970
Sep 3, 20251,497.051,502.401,473.001,479.301,457.00-1.19%115,052
Sep 2, 20251,499.451,512.851,486.101,497.101,474.53-0.16%80,249
Sep 1, 20251,472.201,502.501,472.201,499.451,476.842.04%98,064
Aug 29, 20251,500.001,500.901,467.501,469.451,447.29-2.04%463,272
Aug 28, 20251,515.751,528.401,498.101,500.051,477.43-1.95%220,827
Aug 26, 20251,522.151,538.301,518.051,529.851,506.78-0.18%848,744
Aug 25, 20251,492.051,539.001,492.051,532.601,509.493.03%530,569
Aug 22, 20251,496.251,501.451,485.901,487.601,465.17-0.61%196,138
Aug 21, 20251,508.001,508.001,484.151,496.701,474.130.06%161,665
Aug 20, 20251,440.001,499.001,439.901,495.851,473.303.88%353,451
Aug 19, 20251,434.501,449.701,434.501,440.001,418.290.31%564,936
Aug 18, 20251,468.451,468.451,429.651,435.601,413.95-0.82%86,431
Aug 14, 20251,427.851,470.001,427.401,447.451,425.631.50%215,629
Aug 13, 20251,428.951,434.001,422.201,426.001,404.500.13%317,483
Aug 12, 20251,429.801,441.001,421.151,424.101,402.63-0.27%704,625
Aug 11, 20251,420.001,433.201,414.501,428.001,406.470.31%130,477
Aug 8, 20251,428.951,433.351,417.051,423.651,402.18-0.97%317,247
Aug 7, 20251,435.001,442.701,414.551,437.651,415.970.13%195,425
Aug 6, 20251,455.701,455.701,430.301,435.751,414.10-1.64%96,277
Aug 5, 20251,475.201,479.901,454.751,459.751,437.74-1.39%491,243
Aug 4, 20251,466.001,482.501,451.201,480.351,458.030.66%144,987
Aug 1, 20251,496.951,498.751,466.101,470.601,448.43-2.52%150,754
Jul 31, 20251,507.551,526.701,497.101,508.601,485.85-0.69%827,621
Jul 30, 20251,510.051,521.501,505.701,519.051,496.150.34%159,917
Jul 29, 20251,510.451,517.201,496.601,513.851,491.02-0.15%341,189
Jul 28, 20251,518.951,519.351,482.701,516.101,493.240.03%287,153
Jul 25, 20251,543.001,549.751,511.351,515.601,492.75-2.44%463,200
Jul 24, 20251,581.001,581.001,548.201,553.551,530.13-1.32%380,211
Jul 23, 20251,579.801,592.401,551.001,574.401,550.660.27%239,856
Jul 22, 20251,579.951,585.601,567.001,570.101,546.43-0.92%571,499
Jul 21, 20251,579.151,589.001,568.251,584.601,560.71-0.12%120,472
Jul 18, 20251,588.051,599.001,579.901,586.551,562.630.24%369,627
Jul 17, 20251,608.551,609.751,580.501,582.701,558.84-1.61%159,573
Jul 16, 20251,580.001,612.101,579.801,608.601,584.351.50%60,718
Jul 15, 20251,565.001,603.801,565.001,584.801,560.900.91%896,680
Jul 14, 20251,589.201,593.951,560.001,570.451,546.77-1.53%1,462,073