Skip to main content
Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
18.07
-0.22 (-1.20%)
At close: Dec 5, 2025, 4:00 PM EST
18.14
+0.07 (0.39%)
After-hours: Dec 5, 2025, 7:55 PM EST

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.1518.2318.0318.0718.07-1.20%9,197,350
Dec 4, 202517.8018.3217.7918.2918.293.57%18,297,536
Dec 3, 202517.6217.7217.5117.6617.661.44%7,410,737
Dec 2, 202517.5017.5117.3417.4117.41-0.23%6,640,190
Dec 1, 202517.5117.5817.4017.4517.45-0.17%5,508,410
Nov 28, 202517.6117.6117.4117.4817.480.34%3,687,971
Nov 26, 202517.3817.7017.3517.4217.420.81%8,239,934
Nov 25, 202517.3417.3417.0617.2817.280.06%10,379,668
Nov 24, 202517.5217.5817.2617.2717.27-2.43%12,759,234
Nov 21, 202517.2217.7617.1017.7017.703.33%16,650,651
Nov 20, 202517.2717.2817.0017.1317.13-1.04%12,453,799
Nov 19, 202517.2917.3717.2317.3117.312.12%7,807,733
Nov 18, 202516.6416.9916.6116.9516.951.07%14,371,313
Nov 17, 202516.7316.8916.6616.7716.770.72%10,426,749
Nov 14, 202516.6616.7416.5816.6516.65-1.83%11,248,585
Nov 13, 202517.0617.1716.9516.9616.96-0.76%10,304,865
Nov 12, 202517.1517.2817.0517.0917.090.47%10,919,877
Nov 11, 202516.9117.0916.8817.0117.011.49%9,370,530
Nov 10, 202516.7716.8916.6216.7616.761.58%9,890,275
Nov 7, 202516.2716.5116.2716.5016.501.98%8,094,528
Nov 6, 202516.4516.4516.1716.1816.18-1.46%10,341,644
Nov 5, 202516.3516.5016.3216.4216.420.74%9,323,085
Nov 4, 202516.3616.4016.2716.3016.30-0.67%10,752,733
Nov 3, 202516.6416.6616.3316.4116.41-0.97%12,273,884
Oct 31, 202516.5516.6516.4016.5716.57-0.42%13,459,545
Oct 30, 202516.7416.7916.5716.6416.64-1.42%14,127,379
Oct 29, 202517.1017.1916.7816.8816.88-0.06%13,848,249
Oct 28, 202516.9917.1116.8916.8916.89-0.88%15,833,250
Oct 27, 202517.2017.2716.8917.0417.04-2.52%11,499,739
Oct 24, 202517.5317.5917.4117.4817.26-0.29%8,492,498
Oct 23, 202517.5017.6517.3517.5317.310.34%14,138,830
Oct 22, 202517.4117.5617.3717.4717.250.34%23,013,103
Oct 21, 202516.7617.4116.7217.4117.192.96%24,526,950
Oct 20, 202516.3716.9216.3516.9116.703.55%19,872,948
Oct 17, 202516.1416.3916.1416.3316.121.62%12,874,555
Oct 16, 202516.2016.2915.8216.0715.87-2.25%30,758,856
Oct 15, 202516.5516.6716.4416.4416.23-0.24%23,613,322
Oct 14, 202516.7016.7016.4116.4816.27-1.79%19,181,628
Oct 13, 202516.6716.8616.6416.7816.571.21%9,959,807
Oct 10, 202517.0017.0716.5816.5816.37-2.81%15,132,747
Oct 9, 202516.9717.1816.8817.0616.841.91%21,105,928
Oct 8, 202516.6816.7916.5916.7416.532.14%13,231,324
Oct 7, 202516.4716.4716.2616.3916.18-1.80%15,178,858
Oct 6, 202516.4916.7216.3916.6916.482.83%21,090,493
Oct 3, 202516.2416.2516.0716.2316.030.50%15,110,143
Oct 2, 202516.3216.4316.0316.1515.95-1.34%13,738,838
Oct 1, 202516.2216.4016.2116.3716.160.61%15,899,286
Sep 30, 202516.3116.4416.2116.2716.06-0.31%13,331,590
Sep 29, 202516.4416.4816.2216.3216.11-1.21%19,370,271
Sep 26, 202516.4716.6016.3616.5216.31-0.12%19,463,621
Sep 25, 202516.7516.8616.4916.5416.33-2.88%17,831,301
Sep 24, 202516.9017.0416.8217.0316.820.89%17,049,604
Sep 23, 202517.1117.1416.8816.8816.67-1.57%11,524,522
Sep 22, 202516.8717.1816.7917.1516.931.06%14,994,445
Sep 19, 202517.5517.6116.2416.9716.76-3.41%54,720,207
Sep 18, 202517.5317.6017.4417.5717.35-0.62%13,245,843
Sep 17, 202517.2017.7817.2017.6817.463.63%32,050,779
Sep 16, 202516.9917.0816.8817.0616.840.83%17,749,689
Sep 15, 202516.9917.1016.8416.9216.71-0.24%18,852,771
Sep 12, 202517.0417.0716.9016.9616.75-0.64%12,967,068
Sep 11, 202516.8917.1416.5617.0716.850.53%30,237,614
Sep 10, 202517.2017.2516.9116.9816.77-0.18%17,813,243
Sep 9, 202516.9917.1416.9317.0116.801.31%14,880,286
Sep 8, 202516.6116.8116.5016.7916.582.50%25,548,179
Sep 5, 202516.4916.6416.3216.3816.17-1.27%23,403,965
Sep 4, 202516.5716.6016.2816.5916.38-0.30%15,167,714
Sep 3, 202516.8016.8516.5016.6416.43-1.48%19,264,038
Sep 2, 202516.7716.9016.7016.8916.680.42%13,503,120
Aug 29, 202516.7316.8916.6516.8216.61-1.06%17,333,226
Aug 28, 202516.9917.0416.8917.0016.79-2.07%28,336,644
Aug 27, 202517.2317.3917.1617.3617.140.81%10,264,959
Aug 26, 202517.1717.3317.1317.2217.00-0.63%14,770,208
Aug 25, 202517.4317.4617.3017.3317.11-0.06%17,187,396
Aug 22, 202517.0017.3816.9817.3417.121.70%33,953,355
Aug 21, 202516.9117.0616.8917.0516.830.24%19,974,125
Aug 20, 202517.0717.1916.9717.0116.802.47%22,949,880
Aug 19, 202516.4816.6816.4616.6016.391.16%18,923,314
Aug 18, 202516.3616.4316.2616.4116.20-0.91%11,116,238
Aug 15, 202516.4016.6616.4016.5616.351.22%9,001,135
Aug 14, 202516.3316.4116.1216.3616.15-0.12%18,675,523
Aug 13, 202516.1416.4216.0816.3816.171.93%27,608,682
Aug 12, 202515.9816.1215.9116.0715.870.56%18,403,233
Aug 11, 202515.9916.1715.9215.9815.78-0.06%20,161,776
Aug 8, 202516.0916.1215.9615.9915.79-0.19%13,909,877
Aug 7, 202516.1716.3315.9816.0215.82-0.31%19,616,576
Aug 6, 202516.1416.1915.9716.0715.87-0.80%16,992,590
Aug 5, 202516.4716.4916.1916.2016.00-1.70%22,539,895
Aug 4, 202516.5516.6816.4416.4816.270.43%18,306,007
Aug 1, 202516.6516.6516.3716.4116.20-1.85%20,078,427
Jul 31, 202517.0117.0216.7116.7216.51-1.36%15,926,444
Jul 30, 202517.1217.1316.8916.9516.74-1.51%13,279,144
Jul 29, 202517.2817.2917.1217.2116.990.29%11,563,738
Jul 28, 202517.3217.3417.0617.1616.94-1.21%21,715,441
Jul 25, 202517.4617.4617.2517.3717.15-1.75%19,088,058
Jul 24, 202517.8817.8817.5917.6817.46-4.17%14,676,110
Jul 23, 202518.4618.8318.4018.4518.221.04%24,739,708
Jul 22, 202518.1218.3018.1018.2618.030.38%18,870,493
Jul 21, 202518.1918.3418.1718.1917.96-0.11%11,469,297
Jul 18, 202518.3518.3818.1418.2117.98-1.41%9,706,758
Jul 17, 202518.3618.5218.2818.4718.24-0.16%13,528,151