Skip to main content
Infosys Limited (NSE:INFY)
India flag India · Delayed Price · Currency is INR
1,170.20
+18.10 (1.57%)
Apr 29, 2026, 2:20 PM IST

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,158.501,176.901,156.801,174.40-1.94%2,605,320
Apr 28, 20261,162.701,169.401,149.801,152.101,152.10-1.56%12,720,270
Apr 27, 20261,154.601,179.901,154.501,170.301,170.301.36%19,579,880
Apr 24, 20261,200.001,223.901,152.201,154.601,154.60-6.93%42,078,910
Apr 23, 20261,254.001,265.701,226.001,240.601,240.60-2.21%14,792,850
Apr 22, 20261,295.001,297.701,255.901,268.601,268.60-3.40%20,088,370
Apr 21, 20261,310.001,325.001,299.301,313.201,313.200.05%10,057,440
Apr 20, 20261,320.001,324.901,308.101,312.601,312.60-0.46%7,172,300
Apr 17, 20261,313.001,328.301,306.101,318.701,318.70-0.04%12,064,040
Apr 16, 20261,322.101,331.001,309.001,319.201,319.201.06%18,527,020
Apr 15, 20261,306.301,322.501,300.501,305.301,305.302.23%12,098,910
Apr 13, 20261,272.001,289.001,265.701,276.801,276.80-1.21%10,366,080
Apr 10, 20261,318.001,318.901,283.301,292.501,292.50-2.94%19,233,360
Apr 9, 20261,329.901,337.501,314.001,331.601,331.60-1.08%14,894,600
Apr 8, 20261,349.001,376.901,331.001,346.201,346.200.51%16,030,130
Apr 7, 20261,302.001,345.101,293.501,339.401,339.402.54%15,355,790
Apr 6, 20261,301.401,320.001,299.001,306.201,306.200.42%10,208,680
Apr 2, 20261,260.001,305.401,259.801,300.801,300.801.97%12,873,490
Apr 1, 20261,290.001,303.001,269.501,275.701,275.702.01%8,137,156
Mar 30, 20261,250.001,265.501,243.001,250.601,250.60-1.50%14,108,480
Mar 27, 20261,285.201,294.801,263.201,269.701,269.70-0.73%13,092,540
Mar 25, 20261,270.001,290.601,257.101,279.101,279.100.06%10,824,030
Mar 24, 20261,269.001,297.001,251.001,278.301,278.301.71%13,613,490
Mar 23, 20261,238.201,261.101,227.401,256.801,256.800.07%12,420,290
Mar 20, 20261,242.001,264.801,229.201,255.901,255.902.88%27,299,970
Mar 19, 20261,244.201,255.001,215.101,220.801,220.80-3.65%9,156,461
Mar 18, 20261,238.001,290.801,234.901,267.101,267.102.77%12,365,380
Mar 17, 20261,245.001,245.001,215.101,232.901,232.90-1.35%11,223,270
Mar 16, 20261,240.201,254.301,224.201,249.801,249.800.12%12,314,450
Mar 13, 20261,251.001,269.601,242.601,248.301,248.30-1.38%7,366,098
Mar 12, 20261,272.501,278.601,258.001,265.801,265.80-0.82%7,599,940
Mar 11, 20261,288.001,299.501,271.301,276.301,276.30-1.49%7,868,891
Mar 10, 20261,320.001,321.001,284.101,295.601,295.60-1.48%9,600,171
Mar 9, 20261,290.001,318.001,282.501,315.001,315.000.50%10,068,510
Mar 6, 20261,303.001,327.201,303.001,308.401,308.400.20%8,724,291
Mar 5, 20261,320.001,320.001,290.101,305.801,305.80-0.12%10,362,140
Mar 4, 20261,292.001,317.001,292.001,307.401,307.401.44%15,154,950
Mar 2, 20261,291.001,298.801,273.001,288.901,288.90-0.86%9,700,361
Feb 27, 20261,326.301,335.001,294.201,300.101,300.100.85%23,141,720
Feb 26, 20261,305.501,314.001,286.301,289.101,289.10-0.08%11,493,910
Feb 25, 20261,286.201,323.601,286.201,290.101,290.101.14%16,669,610
Feb 24, 20261,301.001,303.601,264.101,275.501,275.50-3.92%27,839,060
Feb 23, 20261,352.001,352.001,318.001,327.501,327.50-1.90%12,887,820
Feb 20, 20261,359.201,365.001,338.201,353.201,353.20-1.26%12,633,550
Feb 19, 20261,385.001,402.001,363.201,370.501,370.50-0.23%14,574,220
Feb 18, 20261,390.901,401.001,345.301,373.701,373.70-1.26%20,241,370
Feb 17, 20261,370.001,431.001,367.001,391.201,391.201.87%25,347,680
Feb 16, 20261,373.701,376.001,338.301,365.601,365.60-0.26%14,621,890
Feb 13, 20261,293.901,377.301,281.501,369.101,369.10-1.22%45,785,700
Feb 12, 20261,428.901,435.701,380.501,386.001,386.00-5.84%26,048,890
Feb 11, 20261,501.201,505.901,469.001,471.901,471.90-1.73%7,934,411
Feb 10, 20261,500.001,515.901,491.001,497.801,497.800.04%8,657,000
Feb 9, 20261,522.101,528.001,493.001,497.201,497.20-0.66%8,294,615
Feb 6, 20261,522.101,525.001,480.001,507.101,507.10-0.86%13,900,860
Feb 5, 20261,534.001,551.001,515.701,520.201,520.20-1.02%10,628,120
Feb 4, 20261,574.001,584.901,510.101,535.801,535.80-7.26%28,828,620
Feb 3, 20261,727.201,728.001,653.001,656.001,656.001.63%8,805,868
Feb 2, 20261,662.001,662.001,618.001,629.401,629.40-1.52%6,784,887
Feb 1, 20261,630.001,677.301,604.001,654.501,654.500.82%6,241,188
Jan 30, 20261,655.001,655.001,618.101,641.001,641.00-1.11%9,207,926
Jan 29, 20261,658.001,666.501,642.101,659.501,659.50-0.42%4,749,582
Jan 28, 20261,680.001,688.801,650.001,666.501,666.50-0.96%8,588,664
Jan 27, 20261,685.801,689.401,661.101,682.701,682.700.71%10,673,080
Jan 23, 20261,667.201,675.701,662.201,670.801,670.800.44%5,869,137
Jan 22, 20261,666.001,671.201,653.801,663.501,663.500.55%6,228,892
Jan 21, 20261,651.001,657.001,631.201,654.401,654.40-0.27%6,224,582
Jan 20, 20261,673.001,680.201,652.901,658.901,658.90-1.33%6,406,503
Jan 19, 20261,685.001,685.001,666.501,681.201,681.20-0.51%5,104,958
Jan 16, 20261,663.701,694.001,653.401,689.801,689.805.63%19,335,950
Jan 14, 20261,588.001,617.001,583.101,599.801,599.800.05%7,557,157
Jan 13, 20261,618.001,618.001,586.401,599.001,599.000.19%8,080,618
Jan 12, 20261,610.101,613.301,592.601,595.901,595.90-1.13%6,985,362
Jan 9, 20261,610.001,631.301,607.001,614.101,614.100.05%6,816,681
Jan 8, 20261,638.901,644.301,608.601,613.301,613.30-1.57%3,942,131
Jan 7, 20261,615.001,642.001,615.001,639.001,639.001.66%4,508,079
Jan 6, 20261,600.101,619.901,599.001,612.201,612.200.36%4,466,729
Jan 5, 20261,637.001,637.001,583.101,606.401,606.40-2.07%5,917,885
Jan 2, 20261,635.901,643.501,627.501,640.401,640.400.65%2,524,526
Jan 1, 20261,615.401,639.601,614.101,629.801,629.800.89%3,658,165
Dec 31, 20251,621.001,628.601,609.201,615.401,615.40-0.38%6,538,656
Dec 30, 20251,647.001,647.901,616.801,621.601,621.60-1.40%9,395,937
Dec 29, 20251,658.001,673.101,637.101,644.701,644.70-0.69%4,062,817
Dec 26, 20251,663.401,668.801,651.701,656.101,656.10-0.44%2,006,491
Dec 24, 20251,661.001,667.601,652.501,663.401,663.40-0.29%4,271,167
Dec 23, 20251,679.001,679.001,656.401,668.301,668.30-1.26%6,593,060
Dec 22, 20251,664.001,693.201,664.001,689.601,689.603.11%23,098,920
Dec 19, 20251,650.001,654.901,629.801,638.701,638.700.73%13,149,020
Dec 18, 20251,610.501,630.001,606.701,626.801,626.801.55%6,577,293
Dec 17, 20251,587.201,606.901,586.001,602.001,602.000.57%4,817,628
Dec 16, 20251,600.001,603.001,585.601,592.901,592.90-0.87%5,499,258
Dec 15, 20251,585.001,610.801,585.001,606.801,606.800.54%4,190,558
Dec 12, 20251,601.401,601.801,582.601,598.201,598.200.01%4,633,912
Dec 11, 20251,598.001,607.401,580.501,598.001,598.000.83%5,159,319
Dec 10, 20251,608.001,608.001,582.801,584.801,584.80-0.89%5,116,140
Dec 9, 20251,601.201,606.901,582.401,599.001,599.00-0.73%6,957,599
Dec 8, 20251,617.101,630.001,600.201,610.801,610.80-0.33%7,550,413
Dec 5, 20251,610.001,631.801,600.001,616.201,616.201.16%10,344,720
Dec 4, 20251,568.001,599.001,568.001,597.601,597.601.20%12,609,610
Dec 3, 20251,555.101,586.001,554.101,578.701,578.701.13%12,895,310
Dec 2, 20251,567.001,579.901,556.101,561.001,561.00-0.19%6,335,969