Singapore markets closed

Infosys Limited (INFY.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,434.15-9.50 (-0.66%)
At close: 03:29PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241,430.001,444.701,428.401,434.151,434.156,751,828
20 May 2024------
13 May 20241,425.001,457.001,411.201,444.301,444.3028,318,733
06 May 20241,420.001,449.951,413.001,424.901,424.9033,626,953
29 Apr 20241,429.951,439.801,403.201,416.301,416.3030,911,244
22 Apr 20241,419.901,446.851,413.051,430.251,430.2532,135,316
15 Apr 20241,480.001,491.951,378.751,411.251,411.2567,416,331
08 Apr 20241,483.001,513.801,474.101,484.751,484.7535,054,328
01 Apr 20241,525.001,529.951,468.001,479.101,479.1038,855,047
25 Mar 20241,508.851,511.801,481.551,498.051,498.0527,708,013
18 Mar 20241,630.001,632.651,498.201,508.851,508.8542,324,761
11 Mar 20241,608.151,657.751,588.001,634.001,634.0037,669,910
04 Mar 20241,657.851,664.451,576.001,616.451,616.4521,810,778
26 Feb 20241,674.951,687.801,645.001,654.701,654.7025,332,455
19 Feb 20241,705.001,711.501,644.401,676.851,676.8522,912,239
12 Feb 20241,670.351,709.001,635.501,701.651,701.6519,735,913
05 Feb 20241,694.751,733.001,659.801,669.351,669.3526,461,996
29 Jan 20241,665.151,718.501,638.101,693.351,693.3529,632,001
22 Jan 20241,659.201,680.551,637.701,669.101,669.1027,266,240
15 Jan 20241,644.951,665.501,620.251,659.201,659.2039,837,298
08 Jan 20241,528.951,618.001,486.601,612.751,612.7550,999,544
01 Jan 20241,539.001,557.001,488.001,532.551,532.5531,706,568
25 Dec 20231,562.901,570.001,523.001,542.901,542.9021,195,159
18 Dec 20231,567.951,593.001,521.251,562.901,562.9029,341,429
11 Dec 20231,490.001,588.551,433.151,578.401,578.4049,400,017
04 Dec 20231,460.451,494.701,442.001,491.151,491.1526,652,051
27 Nov 20231,437.401,460.701,427.051,452.301,452.3021,241,205
20 Nov 20231,442.001,467.901,433.651,437.401,437.4016,646,254
13 Nov 20231,379.851,453.401,370.851,437.551,437.5523,589,110
06 Nov 20231,393.901,407.251,361.001,368.851,368.8517,000,925
30 Oct 20231,380.351,392.001,351.651,389.051,389.0516,317,068
25 Oct 202318 Dividend
23 Oct 20231,425.601,432.351,353.101,380.351,362.7120,569,307
16 Oct 20231,432.101,454.001,425.251,427.251,409.0123,763,659
09 Oct 20231,464.901,518.251,400.001,431.151,412.8645,531,733
02 Oct 20231,435.451,484.501,418.201,478.701,459.8019,675,566
25 Sept 20231,489.851,489.851,416.001,435.451,417.1123,961,547
18 Sept 20231,504.901,506.951,476.001,496.151,477.0320,396,061
11 Sept 20231,469.601,518.401,464.501,511.601,492.2830,882,102
04 Sept 20231,443.001,482.901,434.701,469.601,450.8222,719,221
28 Aug 20231,420.101,446.001,411.401,443.851,425.4022,653,663
21 Aug 20231,389.751,425.051,387.151,420.101,401.9517,961,696
14 Aug 20231,371.851,420.001,365.601,388.801,371.0522,791,897
07 Aug 20231,387.901,396.851,367.051,371.851,354.3221,638,340
31 Jul 20231,348.751,385.901,333.251,378.351,360.7433,602,063
24 Jul 20231,341.001,363.851,324.251,340.501,323.3736,505,252
17 Jul 20231,425.951,498.801,305.001,331.601,314.5895,896,449
10 Jul 20231,336.551,430.001,319.301,425.951,407.7340,980,238
03 Jul 20231,330.001,357.951,325.351,330.201,313.2031,204,667
26 Jun 20231,270.251,338.901,262.251,335.501,318.4325,127,318
19 Jun 20231,294.001,305.001,263.351,265.001,248.8426,418,570
12 Jun 20231,273.501,306.701,273.001,291.651,275.1527,787,598
05 Jun 20231,304.001,309.451,264.001,265.951,249.7730,782,246
02 Jun 202317.5 Dividend
29 May 20231,332.701,332.701,296.051,299.001,265.3943,682,018
22 May 20231,272.951,323.451,270.251,317.451,283.3729,741,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.