Infosys Ltd (I1FO34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 2.31746031746 | 63 | 64.46 | 63 | 14 | 64.10390244 | DR |
| 4 | -4.61 | -6.67438830172 | 69.07 | 69.86 | 63 | 30 | 67.38772881 | DR |
| 12 | 0.74 | 1.16133082235 | 63.72 | 71.68 | 62.23 | 20 | 67.27104938 | DR |
| 26 | 4.04 | 6.68652763985 | 60.42 | 71.68 | 59.04 | 22 | 64.63820513 | DR |
| 52 | 13.56 | 26.6404715128 | 50.9 | 71.68 | 43.2 | 30 | 60.06767882 | DR |
| 156 | 4.58 | 7.64863059452 | 59.88 | 71.68 | 36.72 | 554 | 47.60495625 | DR |
| 260 | 21.42 | 49.7676579926 | 43.04 | 72.2 | 36.72 | 748 | 54.29557784 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 64.459999 | 0 | 0.00 | 64.459999 | 64.459999 | 64.459999 | 0 |
| 1738618200 | 64.459999 | 0 | 0.00 | 64.459999 | 64.459999 | 64.459999 | 12 |
| 1738358940 | 64.459999 | 0 | 0.00 | 64.459999 | 64.459999 | 64.459999 | 0 |
| 1738272540 | 64.459999 | 1.46 | 2.32 | 64.459999 | 64.459999 | 64.459999 | 19 |
| 1738186140 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1738099740 | 63 | -0.94 | -1.47 | 63 | 63 | 63 | 10 |
| 1738013340 | 63.94 | 0 | 0.00 | 63.94 | 63.94 | 63.94 | 0 |
| 1737754140 | 63.94 | 0 | 0.00 | 63.94 | 63.94 | 63.94 | 0 |
| 1737667740 | 63.94 | -0.1 | -0.16 | 63.96 | 63.96 | 63.94 | 25 |
| 1737581400 | 64.04 | -1.13 | -1.73 | 64.04 | 64.04 | 64.04 | 2 |
| 1737494940 | 65.17 | 0 | 0.00 | 65.17 | 65.17 | 65.17 | 0 |
| 1737408540 | 65.17 | 0 | 0.00 | 65.17 | 65.17 | 65.17 | 0 |
| 1737149340 | 65.17 | 0 | 0.00 | 65.17 | 65.17 | 65.17 | 0 |
| 1737062940 | 65.17 | -3.68 | -5.34 | 68 | 68 | 64.64 | 32 |
| 1736976540 | 68.85 | 0.29 | 0.42 | 68.85 | 68.85 | 68.85 | 5 |
| 1736890140 | 68.56 | 0 | 0.00 | 68.56 | 68.56 | 68.56 | 0 |
| 1736803740 | 68.56 | -1.3 | -1.86 | 68.9 | 68.9 | 68.56 | 110 |
| 1736544540 | 69.86 | 0 | 0.00 | 69.86 | 69.86 | 69.86 | 0 |
| 1736458140 | 69.86 | 0 | 0.00 | 69.86 | 69.86 | 69.86 | 0 |
| 1736371740 | 69.86 | 0.79 | 1.14 | 69.86 | 69.86 | 69.86 | 35 |
| 1736285400 | 69.07 | -0.33 | -0.48 | 69.07 | 69.07 | 69.07 | 45 |
| 1736198940 | 69.4 | 0 | 0.00 | 69.4 | 69.4 | 69.4 | 0 |
| 1735939740 | 69.4 | -0.32 | -0.46 | 69.4 | 69.4 | 69.4 | 13 |
| 1735853400 | 69.72 | 0.32 | 0.46 | 69.72 | 69.72 | 69.72 | 1 |
| 1735594140 | 69.4 | 0 | 0.00 | 69.4 | 69.4 | 69.4 | 0 |
| 1735334940 | 69.4 | 0 | 0.00 | 69.4 | 69.4 | 69.4 | 1 |
| 1735248540 | 69.4 | -2.28 | -3.18 | 69.4 | 69.4 | 69.4 | 50 |
| 1734989340 | 71.68 | 0 | 0.00 | 71.68 | 71.68 | 71.68 | 1 |
| 1734730200 | 71.68 | 0 | 0.00 | 71.68 | 71.68 | 71.68 | 0 |
| 1734643800 | 71.68 | 1.47 | 2.09 | 71.68 | 71.68 | 71.68 | 2 |
| 1734557340 | 70.21 | 0 | 0.00 | 70.21 | 70.21 | 70.21 | 0 |
| 1734470940 | 70.21 | -0.49 | -0.69 | 70.21 | 70.21 | 70.21 | 10 |
| 1734384600 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1734125400 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1734039000 | 70.7 | -0.42 | -0.59 | 70.7 | 70.7 | 70.7 | 1 |
| 1733952540 | 71.12 | 0.28 | 0.40 | 71.12 | 71.12 | 71.12 | 1 |
| 1733866140 | 70.84 | 0.42 | 0.60 | 70.84 | 70.84 | 70.84 | 10 |
| 1733779740 | 70.42 | 1.19 | 1.72 | 65.01 | 70.47 | 65.01 | 45 |
| 1733520600 | 69.23 | 0.73 | 1.07 | 69.23 | 69.23 | 69.23 | 1 |
| 1733434200 | 68.5 | 1.37 | 2.04 | 68.5 | 68.5 | 68.5 | 2 |
| 1733347740 | 67.13 | 0 | 0.00 | 67.13 | 67.13 | 67.13 | 0 |
| 1733261340 | 67.13 | 0 | 0.00 | 67.13 | 67.13 | 67.13 | 0 |
| 1733174940 | 67.13 | 0 | 0.00 | 67.13 | 67.13 | 67.13 | 14 |
| 1732915740 | 67.13 | -0.07 | -0.10 | 67.25 | 67.25 | 67.13 | 90 |
| 1732829400 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 1 |
| 1732743000 | 67.2 | 0.28 | 0.42 | 67.2 | 67.2 | 67.2 | 1 |
| 1732656600 | 66.92 | -1.08 | -1.59 | 66.92 | 66.92 | 66.92 | 3 |
| 1732570140 | 68 | 2.18 | 3.31 | 68 | 68 | 68 | 8 |
| 1732310940 | 65.819999 | 2.1 | 3.30 | 65.56 | 65.819999 | 65.56 | 21 |
| 1732224600 | 63.72 | 1.49 | 2.39 | 63.72 | 63.72 | 63.72 | 16 |
| 1732051740 | 62.23 | 0 | 0.00 | 62.23 | 62.23 | 62.23 | 0 |
| 1731965340 | 62.23 | -1.49 | -2.34 | 63.72 | 63.72 | 62.23 | 61 |
| 1731619740 | 63.72 | 0 | 0.00 | 63.72 | 63.72 | 63.72 | 0 |
| 1731533340 | 63.72 | 0 | 0.00 | 63.72 | 63.72 | 63.72 | 0 |
| 1731446940 | 63.72 | 0 | 0.00 | 63.72 | 63.72 | 63.72 | 0 |
| 1731360540 | 63.72 | 3.12 | 5.15 | 63.63 | 63.72 | 63.63 | 25 |
| 1731101400 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1731015000 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1730928600 | 60.6 | -3.03 | -4.76 | 60.55 | 60.64 | 60.55 | 3 |
| 1730811600 | 63.63 | 0 | 0.00 | 63.63 | 63.63 | 63.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
