Skip to main content
Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
14.22
-0.22 (-1.56%)
Mar 9, 2026, 2:55 PM EDT - Market open

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.3314.4514.1414.18--1.84%7,655,121
Mar 6, 202614.1214.5214.0614.4414.440.28%15,214,101
Mar 5, 202614.3114.5614.2014.4014.400.49%14,774,062
Mar 4, 202614.2314.4914.1614.3314.330.77%20,008,338
Mar 3, 202613.8514.2913.8414.2214.220.21%11,463,087
Mar 2, 202614.0914.3313.9814.1914.19-1.73%10,069,931
Feb 27, 202614.1814.4413.9914.4414.44-1.77%16,910,946
Feb 26, 202614.3814.7614.2414.7014.703.23%19,234,512
Feb 25, 202614.0114.3113.6714.2414.242.89%28,798,663
Feb 24, 202613.8614.1613.6613.8413.84-0.50%25,138,899
Feb 23, 202614.3514.3713.7713.9113.91-5.05%23,767,841
Feb 20, 202614.6114.9214.6014.6514.650.69%15,844,542
Feb 19, 202614.7114.7814.3714.5514.55-3.32%18,060,268
Feb 18, 202614.6815.1314.6815.0515.052.03%14,653,746
Feb 17, 202615.0715.2414.5814.7514.750.20%23,063,370
Feb 13, 202614.6214.9214.4614.7214.723.59%19,835,442
Feb 12, 202615.2415.2714.1914.2114.21-9.84%32,292,403
Feb 11, 202616.2016.2215.7415.7615.76-5.12%12,456,049
Feb 10, 202616.5016.7416.4416.6116.611.84%9,961,392
Feb 9, 202616.6016.6016.2316.3116.31-3.15%10,277,584
Feb 6, 202616.5316.8816.5016.8416.840.24%14,619,616
Feb 5, 202616.5016.9316.4916.8016.800.36%13,642,519
Feb 4, 202616.7117.2116.4916.7416.74-3.35%32,361,797
Feb 3, 202618.1318.2317.1717.3217.32-5.56%29,196,470
Feb 2, 202617.6318.3917.6018.3418.344.32%14,197,699
Jan 30, 202617.7017.7517.5017.5817.58-0.96%17,190,413
Jan 29, 202618.1318.1817.6517.7517.75-1.00%12,134,492
Jan 28, 202618.2018.2017.8817.9317.93-1.75%8,717,173
Jan 27, 202618.6218.7218.1518.2518.25-1.62%7,959,967
Jan 26, 202618.2518.7018.2318.5518.551.70%5,162,117
Jan 23, 202618.3818.3818.1118.2418.24-0.27%4,347,279
Jan 22, 202618.3918.5318.2118.2918.29-0.11%7,344,994
Jan 21, 202618.2618.4318.0518.3118.310.55%9,311,562
Jan 20, 202618.5118.5618.2018.2118.21-2.25%8,845,148
Jan 16, 202618.8518.8818.5518.6318.63-1.01%12,771,502
Jan 15, 202618.9119.1018.5018.8218.82-2.74%19,077,468
Jan 14, 202618.3819.4518.0719.3519.3510.45%37,585,307
Jan 13, 202617.7417.8017.4617.5217.52-1.57%19,732,300
Jan 12, 202617.7017.8417.5517.8017.80-0.17%12,810,033
Jan 9, 202618.0818.1017.7017.8317.83-1.16%6,349,910
Jan 8, 202618.0718.2317.9718.0418.04-1.04%7,461,597
Jan 7, 202618.3918.5418.1618.2318.230.72%8,958,072
Jan 6, 202617.8418.2317.8418.1018.102.38%11,707,624
Jan 5, 202617.9018.1017.6717.6817.68-2.59%16,098,252
Jan 2, 202618.1218.3218.0318.1518.151.85%8,327,586
Dec 31, 202518.1318.1417.8217.8217.82-1.22%4,121,590
Dec 30, 202518.3418.3818.0318.0418.04-2.12%6,866,386
Dec 29, 202518.5618.5618.2818.4318.43-1.92%6,075,416
Dec 26, 202518.6118.8318.5218.7918.790.64%6,201,783
Dec 24, 202518.5218.7318.4518.6718.670.54%4,672,338
Dec 23, 202518.7919.0218.4918.5718.57-3.08%13,291,147
Dec 22, 202519.7819.8018.7819.1619.16-5.24%23,935,002
Dec 19, 202519.0830.0018.9920.2220.225.42%115,647,290
Dec 18, 202518.2819.3118.2119.1819.185.27%29,525,918
Dec 17, 202517.9018.2817.8718.2218.222.53%15,868,390
Dec 16, 202517.7517.8917.6717.7717.77-0.06%11,483,517
Dec 15, 202517.7517.9217.6917.7817.78-8,091,153
Dec 12, 202517.8117.8917.6617.7817.78-0.11%7,937,961
Dec 11, 202517.9517.9917.7717.8017.80-1.49%7,769,330
Dec 10, 202517.6418.1317.6218.0718.071.80%10,143,180
Dec 9, 202517.7418.0217.7317.7517.750.17%16,429,450
Dec 8, 202518.0618.0717.7017.7217.72-1.94%7,209,327
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