Skip to main content
Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
12.25
-0.03 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
12.31
+0.06 (0.52%)
After-hours: Apr 28, 2026, 7:33 PM EDT

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.3912.4612.1812.2512.25-0.24%18,568,490
Apr 27, 202612.7812.8212.2412.2812.28-4.51%20,377,523
Apr 24, 202612.5712.8812.4112.8612.86-0.62%22,859,258
Apr 23, 202612.5812.9812.5312.9412.94-4.01%32,665,960
Apr 22, 202613.8213.8713.4213.4813.48-4.19%21,775,454
Apr 21, 202614.1614.2213.9414.0714.07-0.99%19,461,538
Apr 20, 202614.2514.3314.0914.2114.21-1.73%12,983,300
Apr 17, 202614.5014.7114.4214.4614.460.56%13,460,264
Apr 16, 202614.4214.4914.2314.3814.380.49%15,397,337
Apr 15, 202614.0014.3813.8814.3114.312.65%16,255,770
Apr 14, 202614.0314.2713.8613.9413.94-0.21%14,718,486
Apr 13, 202613.2913.9913.2513.9713.975.12%15,023,647
Apr 10, 202613.7413.7513.2713.2913.29-3.42%19,334,493
Apr 9, 202613.9014.0013.5213.7613.76-1.71%21,081,004
Apr 8, 202614.2014.4213.9114.0014.000.29%13,072,114
Apr 7, 202613.9514.1013.8513.9613.961.90%16,322,776
Apr 6, 202613.8313.8513.6513.7013.70-0.29%9,092,572
Apr 2, 202613.3813.8013.3113.7413.743.31%11,170,741
Apr 1, 202613.4713.6513.2213.3013.30-1.55%14,045,531
Mar 31, 202613.3713.7013.2113.5113.511.96%16,618,404
Mar 30, 202612.9013.2712.9013.2513.253.27%10,971,206
Mar 27, 202613.0613.1412.7312.8312.83-2.51%11,860,911
Mar 26, 202613.1013.3613.0813.1613.16-0.08%8,750,301
Mar 25, 202613.3913.5312.9113.1713.170.69%11,341,253
Mar 24, 202613.2613.3813.0513.0813.08-1.65%10,884,945
Mar 23, 202613.4013.5413.2713.3013.301.37%15,974,473
Mar 20, 202613.2313.3313.0613.1213.120.54%100,951,457
Mar 19, 202612.6913.1512.5713.0513.051.01%24,315,569
Mar 18, 202613.5113.6012.8812.9212.92-2.12%19,173,171
Mar 17, 202613.3013.3113.0813.2013.20-0.45%21,336,486
Mar 16, 202613.3313.3713.1513.2613.26-0.08%22,501,232
Mar 13, 202613.5913.6213.2513.2713.27-1.26%10,435,781
Mar 12, 202613.8413.8913.4413.4413.44-3.10%16,360,633
Mar 11, 202613.9214.0613.5913.8713.87-1.21%11,030,796
Mar 10, 202614.2414.3513.8314.0414.04-2.64%16,919,811
Mar 9, 202614.3314.4514.1414.4214.42-0.14%14,572,746
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