Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.62	10.83	10.59	10.78	10.78	1.99%	17,336,798
Jun 25, 2026	10.98	10.98	10.56	10.57	10.57	-3.29%	22,617,577
Jun 24, 2026	10.85	11.04	10.82	10.93	10.93	1.30%	21,722,110
Jun 23, 2026	10.82	11.01	10.76	10.79	10.79	0.19%	34,588,606
Jun 22, 2026	10.90	11.05	10.58	10.77	10.77	1.89%	33,473,264
Jun 18, 2026	10.82	11.12	10.46	10.57	10.57	-9.66%	63,295,697
Jun 17, 2026	11.92	12.07	11.69	11.70	11.70	-2.26%	32,431,400
Jun 16, 2026	11.86	12.13	11.86	11.97	11.97	3.19%	10,772,449
Jun 15, 2026	12.05	12.05	11.50	11.60	11.60	-1.19%	15,021,131
Jun 12, 2026	11.81	11.86	11.61	11.74	11.74	1.21%	7,441,552
Jun 11, 2026	11.70	11.78	11.42	11.60	11.60	-1.36%	9,059,967
Jun 10, 2026	12.00	12.16	11.73	11.76	11.76	-2.16%	10,087,338
Jun 9, 2026	12.25	12.48	12.09	12.24	12.02	-0.33%	9,436,819
Jun 8, 2026	12.43	12.47	12.14	12.28	12.06	-0.97%	12,375,021
Jun 5, 2026	12.76	12.82	12.39	12.40	12.18	-1.35%	8,239,589
Jun 4, 2026	12.84	12.86	12.54	12.57	12.34	0.88%	14,882,867
Jun 3, 2026	12.87	12.88	12.35	12.46	12.24	-4.74%	17,725,676
Jun 2, 2026	13.28	13.40	12.86	13.08	12.84	-2.46%	23,013,852
Jun 1, 2026	12.72	13.56	12.72	13.41	13.17	6.01%	34,182,095
May 29, 2026	12.59	12.73	12.33	12.65	12.42	-0.39%	27,702,094
May 28, 2026	12.42	12.78	12.23	12.70	12.47	2.50%	33,411,018
May 27, 2026	12.08	12.45	12.08	12.39	12.17	2.57%	15,036,584
May 26, 2026	12.60	12.60	12.04	12.08	11.86	-4.66%	22,368,254
May 22, 2026	12.65	12.81	12.53	12.67	12.44	0.24%	19,027,349
May 21, 2026	12.38	12.69	12.24	12.64	12.41	-1.02%	17,329,871
May 20, 2026	12.49	12.78	12.30	12.77	12.54	0.39%	28,776,214
May 19, 2026	12.64	13.27	12.53	12.72	12.49	1.03%	22,702,716
May 18, 2026	12.07	12.68	11.97	12.59	12.36	4.31%	22,950,870
May 15, 2026	11.83	12.15	11.77	12.07	11.85	3.52%	18,788,160
May 14, 2026	11.70	11.86	11.56	11.66	11.45	-1.69%	11,782,349
May 13, 2026	11.85	11.94	11.66	11.86	11.65	-1.58%	12,549,480
May 12, 2026	12.16	12.22	11.92	12.05	11.83	-2.03%	10,114,512
May 11, 2026	12.63	12.66	12.23	12.30	12.08	-4.13%	11,768,618
May 8, 2026	12.75	12.84	12.38	12.83	12.60	2.07%	12,856,943
May 7, 2026	12.51	12.74	12.47	12.57	12.34	-0.55%	11,742,662
May 6, 2026	12.37	12.68	12.33	12.64	12.41	1.44%	16,179,449
May 5, 2026	12.24	12.51	12.16	12.46	12.24	1.80%	10,423,345
May 4, 2026	12.32	12.48	12.19	12.24	12.02	-1.92%	11,735,697
May 1, 2026	12.52	12.64	12.39	12.48	12.26	0.16%	8,389,765
Apr 30, 2026	12.41	12.56	12.26	12.46	12.24	0.97%	13,167,915
Apr 29, 2026	12.22	12.48	12.18	12.34	12.12	0.73%	14,906,641
Apr 28, 2026	12.39	12.46	12.18	12.25	12.03	-0.24%	18,627,410
Apr 27, 2026	12.78	12.82	12.24	12.28	12.06	-4.51%	20,410,368
Apr 24, 2026	12.57	12.88	12.41	12.86	12.63	-0.62%	22,912,131
Apr 23, 2026	12.58	12.98	12.53	12.94	12.71	-4.01%	33,431,698
Apr 22, 2026	13.82	13.87	13.42	13.48	13.24	-4.19%	21,799,546
Apr 21, 2026	14.16	14.22	13.94	14.07	13.82	-0.99%	19,462,637
Apr 20, 2026	14.25	14.33	14.09	14.21	13.95	-1.73%	13,034,364
Apr 17, 2026	14.50	14.71	14.42	14.46	14.20	0.56%	14,210,802
Apr 16, 2026	14.42	14.49	14.23	14.38	14.12	0.49%	16,461,849
Apr 15, 2026	14.00	14.38	13.88	14.31	14.05	2.65%	16,260,490
Apr 14, 2026	14.03	14.27	13.86	13.94	13.69	-0.21%	14,719,940
Apr 13, 2026	13.29	13.99	13.25	13.97	13.72	5.12%	15,023,977
Apr 10, 2026	13.74	13.75	13.27	13.29	13.05	-3.42%	19,339,831
Apr 9, 2026	13.90	14.00	13.52	13.76	13.51	-1.71%	21,081,036
Apr 8, 2026	14.20	14.42	13.91	14.00	13.75	0.29%	13,072,681
Apr 7, 2026	13.95	14.10	13.85	13.96	13.71	1.90%	17,202,320
Apr 6, 2026	13.83	13.85	13.65	13.70	13.45	-0.29%	9,093,081
Apr 2, 2026	13.38	13.80	13.31	13.74	13.49	3.31%	11,172,298
Apr 1, 2026	13.47	13.65	13.22	13.30	13.06	-1.55%	14,046,538
Mar 31, 2026	13.37	13.70	13.21	13.51	13.27	1.96%	16,621,132
Mar 30, 2026	12.90	13.27	12.90	13.25	13.01	3.27%	10,980,664
Mar 27, 2026	13.06	13.14	12.73	12.83	12.60	-2.51%	11,866,856
Mar 26, 2026	13.10	13.36	13.08	13.16	12.92	-0.08%	8,750,528
Mar 25, 2026	13.39	13.53	12.91	13.17	12.93	0.69%	11,348,082
Mar 24, 2026	13.26	13.38	13.05	13.08	12.84	-1.65%	11,070,057
Mar 23, 2026	13.40	13.54	13.27	13.30	13.06	1.37%	15,983,119
Mar 20, 2026	13.23	13.33	13.06	13.12	12.88	0.54%	100,979,457
Mar 19, 2026	12.69	13.15	12.57	13.05	12.82	1.01%	24,317,247
Mar 18, 2026	13.51	13.60	12.88	12.92	12.69	-2.12%	25,447,615
Mar 17, 2026	13.30	13.31	13.08	13.20	12.96	-0.45%	22,009,074
Mar 16, 2026	13.33	13.37	13.15	13.26	13.02	-0.08%	22,523,622
Mar 13, 2026	13.59	13.62	13.25	13.27	13.03	-1.26%	10,456,546
Mar 12, 2026	13.84	13.89	13.44	13.44	13.20	-3.10%	16,372,717
Mar 11, 2026	13.92	14.06	13.59	13.87	13.62	-1.21%	15,354,967
Mar 10, 2026	14.24	14.35	13.83	14.04	13.79	-2.64%	17,286,938
Mar 9, 2026	14.33	14.45	14.14	14.42	14.16	-0.14%	14,573,055
Mar 6, 2026	14.12	14.52	14.06	14.44	14.18	0.28%	15,217,460
Mar 5, 2026	14.31	14.56	14.20	14.40	14.14	0.49%	14,783,498
Mar 4, 2026	14.23	14.49	14.16	14.33	14.07	0.77%	20,009,627
Mar 3, 2026	13.85	14.29	13.84	14.22	13.96	0.21%	11,463,480
Mar 2, 2026	14.09	14.33	13.98	14.19	13.93	-1.73%	10,539,317
Feb 27, 2026	14.18	14.44	13.99	14.44	14.18	-1.77%	16,921,465
Feb 26, 2026	14.38	14.76	14.24	14.70	14.44	3.23%	19,283,272
Feb 25, 2026	14.01	14.31	13.67	14.24	13.98	2.89%	28,804,684
Feb 24, 2026	13.86	14.16	13.66	13.84	13.59	-0.50%	25,141,187
Feb 23, 2026	14.35	14.37	13.77	13.91	13.66	-5.05%	23,772,114
Feb 20, 2026	14.61	14.92	14.60	14.65	14.39	0.69%	15,845,866
Feb 19, 2026	14.71	14.78	14.37	14.55	14.29	-3.32%	18,068,184
Feb 18, 2026	14.68	15.13	14.68	15.05	14.78	2.03%	14,666,631
Feb 17, 2026	15.07	15.24	14.58	14.75	14.48	0.20%	23,069,504
Feb 13, 2026	14.62	14.92	14.46	14.72	14.46	3.59%	19,838,399
Feb 12, 2026	15.24	15.27	14.19	14.21	13.95	-9.84%	32,387,477
Feb 11, 2026	16.20	16.22	15.74	15.76	15.48	-5.12%	12,472,932
Feb 10, 2026	16.50	16.74	16.44	16.61	16.31	1.84%	9,978,150
Feb 9, 2026	16.60	16.60	16.23	16.31	16.02	-3.15%	10,278,261
Feb 6, 2026	16.53	16.88	16.50	16.84	16.54	0.24%	14,622,511
Feb 5, 2026	16.50	16.93	16.49	16.80	16.50	0.36%	13,643,015
Feb 4, 2026	16.71	17.21	16.49	16.74	16.44	-3.35%	32,385,760
Feb 3, 2026	18.13	18.23	17.17	17.32	17.01	-5.56%	29,449,420