Skip to search.
 STI Down1.93%

More On INFY.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

INFOSYS LIMITED (INFY.NS)

-NSE

2,378.00 Down 7.30(0.31%) 15:58 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 May 20132,400.002,433.002,378.252,385.30780,7002,358.30
21 May 20132,370.202,417.052,366.952,397.60707,5002,370.46
20 May 20132,346.002,383.002,344.002,372.051,094,7002,345.20
17 May 20132,336.902,369.002,335.002,351.75803,9002,325.13
16 May 20132,353.502,359.802,313.252,332.60873,9002,306.20
15 May 20132,353.002,372.702,347.402,360.451,111,6002,333.73
14 May 20132,337.302,370.802,337.302,350.05560,5002,323.45
13 May 20132,355.002,362.152,330.302,339.60626,8002,313.12
10 May 20132,362.102,385.002,357.102,371.55566,7002,344.71
9 May 20132,351.902,368.902,350.002,361.40570,1002,334.67
8 May 20132,365.002,380.002,338.052,355.10908,8002,328.44
7 May 20132,350.002,355.002,324.752,348.80872,8002,322.21
6 May 20132,315.002,345.002,315.002,341.10750,0002,314.60
3 May 20132,296.752,324.002,278.202,307.951,139,6002,281.83
2 May 20132,236.002,291.452,236.002,286.701,172,0002,260.82
1 May 20132,235.452,235.452,235.452,235.4502,210.15
30 Apr 20132,234.002,242.352,222.202,235.451,105,0002,210.15
29 Apr 20132,206.002,248.802,186.002,229.301,120,7002,204.07
26 Apr 20132,220.102,237.802,202.502,212.001,391,1002,186.96
25 Apr 20132,248.002,250.002,223.152,227.701,720,2002,202.48
24 Apr 20132,262.252,262.252,262.252,262.2502,236.64
23 Apr 20132,250.002,270.602,244.402,262.25983,7002,236.64
22 Apr 20132,291.602,293.002,223.552,244.551,925,1002,219.14
19 Apr 20132,295.702,295.702,295.702,295.7002,269.71
18 Apr 20132,286.402,323.002,281.302,295.701,653,0002,269.71
17 Apr 20132,300.002,311.952,250.002,283.851,893,6002,258.00
16 Apr 20132,319.002,326.002,287.002,296.251,787,7002,270.26
15 Apr 20132,290.002,357.002,204.002,339.058,319,9002,312.57
12 Apr 20132,625.052,625.052,268.702,296.6512,253,4002,270.65
11 Apr 20132,866.502,935.602,834.902,918.352,124,9002,885.32
10 Apr 20132,803.002,827.802,776.252,815.65818,9002,783.78
9 Apr 20132,833.552,838.952,756.252,766.351,355,0002,735.04
8 Apr 20132,850.002,873.652,827.252,831.90464,5002,799.84
5 Apr 20132,879.002,899.002,850.002,853.00546,5002,820.71
4 Apr 20132,945.002,949.152,872.052,879.70937,0002,847.10
3 Apr 20132,948.902,999.552,948.002,968.451,044,4002,934.85
2 Apr 20132,930.002,989.702,914.852,969.051,215,1002,935.44
1 Apr 20132,910.752,953.552,910.752,944.20927,7002,910.87
29 Mar 20132,889.352,889.352,889.352,889.3502,856.64
28 Mar 20132,865.002,896.952,851.202,889.351,543,5002,856.64
27 Mar 20132,854.552,854.552,854.552,854.5502,822.24
26 Mar 20132,845.002,869.652,834.002,854.55426,9002,822.24
25 Mar 20132,845.202,865.002,832.652,852.75629,6002,820.46
22 Mar 20132,849.952,875.502,830.002,863.20921,2002,830.79
21 Mar 20132,883.002,894.502,862.002,872.801,242,5002,840.28
20 Mar 20132,864.802,874.702,827.552,865.651,124,3002,833.21
19 Mar 20132,875.002,886.202,841.102,856.001,497,0002,823.67
18 Mar 20132,866.252,890.002,851.002,860.75805,8002,828.37
15 Mar 20132,876.352,911.652,868.052,878.25907,5002,845.67
14 Mar 20132,866.002,888.902,842.902,874.101,041,5002,841.57
13 Mar 20132,890.002,890.002,850.102,863.451,341,2002,831.04
12 Mar 20132,940.002,944.702,912.002,918.10714,2002,885.07
11 Mar 20132,981.802,990.002,930.002,945.75608,2002,912.41
8 Mar 20132,988.002,989.002,957.252,970.25770,3002,936.63
7 Mar 20132,981.253,009.802,980.003,004.351,714,4002,970.34
6 Mar 20132,947.002,976.702,926.252,970.101,525,6002,936.48
5 Mar 20132,924.552,939.402,913.252,921.30896,4002,888.23
4 Mar 20132,926.002,942.502,872.152,903.451,263,5002,870.58
1 Mar 20132,914.002,961.402,892.002,913.801,051,8002,880.82
28 Feb 20132,915.302,935.852,885.402,907.001,476,0002,874.09
27 Feb 20132,948.002,948.002,902.102,910.55878,7002,877.60
26 Feb 20132,916.002,969.402,916.002,959.801,521,6002,926.30
25 Feb 20132,870.002,922.002,867.602,917.801,307,2002,884.77
22 Feb 20132,798.702,855.002,797.102,840.551,087,9002,808.40
21 Feb 20132,801.602,819.902,793.152,807.80694,8002,776.02
20 Feb 20132,825.252,832.352,808.502,819.45693,1002,787.54
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.