Skip to main content
Infosys Limited (BOM:500209)
India flag India · Delayed Price · Currency is INR
1,152.60
-17.35 (-1.48%)
At close: Apr 28, 2026

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,168.801,169.101,149.801,152.601,152.60-1.48%526,282
Apr 27, 20261,169.501,179.951,155.301,169.951,169.951.34%601,354
Apr 24, 20261,205.901,224.001,152.351,154.451,154.45-7.09%3,323,197
Apr 23, 20261,259.851,265.601,226.801,242.601,242.60-2.04%1,220,075
Apr 22, 20261,298.301,298.301,255.551,268.451,268.45-3.40%865,131
Apr 21, 20261,311.901,325.001,298.751,313.101,313.100.09%417,755
Apr 20, 20261,323.801,324.901,308.201,311.951,311.95-0.50%154,548
Apr 17, 20261,310.101,328.101,306.251,318.601,318.60-0.02%379,897
Apr 16, 20261,320.051,331.551,308.751,318.901,318.901.05%1,793,931
Apr 15, 20261,300.051,322.501,300.051,305.201,305.202.18%768,935
Apr 13, 20261,279.101,288.551,265.351,277.351,277.35-1.16%220,053
Apr 10, 20261,321.501,323.001,283.601,292.351,292.35-2.94%627,408
Apr 9, 20261,330.001,337.001,314.201,331.501,331.50-1.10%1,927,233
Apr 8, 20261,347.951,377.301,331.251,346.251,346.250.46%1,448,676
Apr 7, 20261,302.951,344.101,293.851,340.151,340.152.60%308,256
Apr 6, 20261,307.301,320.101,299.351,306.151,306.150.44%212,075
Apr 2, 20261,260.001,305.001,260.001,300.451,300.451.90%917,797
Apr 1, 20261,284.001,303.201,269.701,276.251,276.252.00%433,015
Mar 30, 20261,245.301,265.001,242.801,251.201,251.20-1.48%645,516
Mar 27, 20261,278.001,295.001,263.701,270.001,270.00-0.73%572,992
Mar 25, 20261,277.851,290.401,258.301,279.351,279.350.09%1,045,824
Mar 24, 20261,269.951,296.701,250.651,278.201,278.201.60%654,550
Mar 23, 20261,249.601,261.001,227.551,258.101,258.100.28%532,794
Mar 20, 20261,240.801,264.001,229.301,254.601,254.602.78%324,038
Mar 19, 20261,240.801,255.001,215.251,220.651,220.65-3.69%762,931
Mar 18, 20261,239.701,290.601,236.151,267.451,267.452.84%448,968
Mar 17, 20261,249.501,249.501,215.151,232.501,232.50-1.37%340,022
Mar 16, 20261,244.751,253.651,225.001,249.601,249.600.09%426,450
Mar 13, 20261,253.001,269.601,243.101,248.501,248.50-1.37%362,194
Mar 12, 20261,273.951,278.601,257.801,265.851,265.85-0.82%678,263
Mar 11, 20261,294.001,299.001,272.001,276.351,276.35-1.48%587,976
Mar 10, 20261,319.001,321.751,284.301,295.551,295.55-1.43%218,689
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