Infosys Limited (INFY)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.8048990116 | 23.27 | 23.42 | 22.385 | 6981546 | 22.89882162 | DR |
| 4 | 0.5 | 2.23713646532 | 22.35 | 23.48 | 22.145 | 6214206 | 22.89169494 | DR |
| 12 | 4.16 | 22.2578919208 | 18.69 | 23.48 | 18.54 | 9167596 | 21.53498981 | DR |
| 26 | 4.18 | 22.3888591323 | 18.67 | 23.48 | 16.04 | 9822050 | 19.19017012 | DR |
| 52 | 4.89 | 27.2271714922 | 17.96 | 23.48 | 16.04 | 8583678 | 18.84279516 | DR |
| 156 | 0.1 | 0.43956043956 | 22.75 | 26.39 | 14.712 | 9095741 | 19.15525461 | DR |
| 260 | 11.34 | 98.5230234579 | 11.51 | 26.39 | 6.68 | 9631134 | 16.45651834 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 22.85 | 0.16 | 0.71 | 22.64 | 22.9 | 22.61 | 21841064 |
| 1726785600 | 22.69 | 0.21 | 0.93 | 22.73 | 22.81 | 22.615 | 6281110 |
| 1726699200 | 22.48 | -0.49 | -2.13 | 22.42 | 22.7 | 22.385 | 7050977 |
| 1726612800 | 22.97 | -0.22 | -0.95 | 23.28 | 23.42 | 22.815 | 10352682 |
| 1726526400 | 23.19 | -0.01 | -0.04 | 23.2 | 23.29 | 23.05 | 6747265 |
| 1726267200 | 23.2 | -0.05 | -0.22 | 23.27 | 23.33 | 23.15 | 5265765 |
| 1726180800 | 23.25 | 0.33 | 1.44 | 23.25 | 23.33 | 23.08 | 5643339 |
| 1726094400 | 22.92 | -0.01 | -0.04 | 22.89 | 22.95 | 22.555 | 5590616 |
| 1726008000 | 22.93 | 0.31 | 1.37 | 22.77 | 22.93 | 22.645 | 6484374 |
| 1725921600 | 22.62 | 0.08 | 0.35 | 22.76 | 22.8 | 22.56 | 4585004 |
| 1725662400 | 22.54 | -0.36 | -1.57 | 22.82 | 22.92 | 22.49 | 7517334 |
| 1725576000 | 22.9 | -0.16 | -0.69 | 23.03 | 23.2 | 22.853 | 6270111 |
| 1725489600 | 23.06 | 0.08 | 0.35 | 22.86 | 23.1 | 22.83 | 5557970 |
| 1725403200 | 22.98 | -0.3 | -1.29 | 23.18 | 23.33 | 22.89 | 5792712 |
| 1725057600 | 23.28 | 0.08 | 0.34 | 23.285 | 23.37 | 23.125 | 6375049 |
| 1724971200 | 23.2 | 0.2 | 0.87 | 23.01 | 23.32 | 23.005 | 5756173 |
| 1724884800 | 23 | 0.2 | 0.88 | 23.02 | 23.48 | 22.97 | 7492239 |
| 1724798400 | 22.8 | 0.36 | 1.60 | 22.56 | 22.905 | 22.53 | 8258228 |
| 1724712000 | 22.44 | 0.1 | 0.45 | 22.31 | 22.5 | 22.31 | 4569043 |
| 1724452800 | 22.34 | 0 | 0.00 | 22.35 | 22.4083 | 22.145 | 4428489 |
| 1724366400 | 22.34 | -0.23 | -1.02 | 22.41 | 22.51 | 22.31 | 4273010 |
| 1724280000 | 22.57 | 0.26 | 1.17 | 22.38 | 22.58 | 22.37 | 7843746 |
| 1724193600 | 22.31 | 0.05 | 0.22 | 22.27 | 22.39 | 22.19 | 5588880 |
| 1724107200 | 22.26 | 0.25 | 1.14 | 22.09 | 22.305 | 22.05 | 5276903 |
| 1723848000 | 22.01 | 0.18 | 0.82 | 21.99 | 22.07 | 21.9 | 5219054 |
| 1723761600 | 21.83 | 0.08 | 0.37 | 21.89 | 22 | 21.805 | 6838188 |
| 1723675200 | 21.75 | 0.16 | 0.74 | 21.63 | 21.77 | 21.56 | 5350346 |
| 1723588800 | 21.59 | 0.28 | 1.31 | 21.38 | 21.67 | 21.38 | 7691829 |
| 1723502400 | 21.31 | 0.01 | 0.05 | 21.31 | 21.445 | 21.21 | 11669475 |
| 1723243200 | 21.3 | 0.16 | 0.76 | 21.23 | 21.42 | 21.14 | 7794520 |
| 1723156800 | 21.14 | 0.17 | 0.81 | 20.9 | 21.165 | 20.88 | 8243281 |
| 1723070400 | 20.97 | -0.02 | -0.10 | 21.29 | 21.43 | 20.95 | 8944145 |
| 1722984000 | 20.99 | 0.19 | 0.91 | 20.97 | 21.09 | 20.89 | 9996280 |
| 1722897600 | 20.8 | -0.97 | -4.46 | 20.54 | 21.03 | 20.38 | 14844423 |
| 1722638400 | 21.77 | -0.53 | -2.38 | 21.83 | 21.85 | 21.475 | 10940746 |
| 1722552000 | 22.3 | 0.17 | 0.77 | 22.285 | 22.44 | 22.17 | 10758697 |
| 1722465600 | 22.13 | -0.48 | -2.12 | 22.57 | 22.645 | 21.75 | 18250496 |
| 1722379200 | 22.61 | 0.01 | 0.04 | 22.55 | 22.68 | 22.5 | 6682974 |
| 1722292800 | 22.6 | -0.19 | -0.83 | 22.63 | 22.715 | 22.51 | 8940807 |
| 1722033600 | 22.79 | 0.78 | 3.54 | 22.46 | 22.94 | 22.44 | 15980056 |
| 1721947200 | 22.01 | 0.15 | 0.69 | 21.79 | 22.13 | 21.79 | 11406309 |
| 1721860800 | 21.86 | -0.22 | -1.00 | 21.87 | 22.11 | 21.83 | 7859057 |
| 1721774400 | 22.08 | 0.29 | 1.33 | 21.86 | 22.1 | 21.73 | 9991475 |
| 1721688000 | 21.79 | 0.11 | 0.51 | 21.68 | 21.79 | 21.46 | 8459630 |
| 1721428800 | 21.68 | -0.57 | -2.56 | 21.31 | 21.87 | 21.31 | 16443474 |
| 1721342400 | 22.25 | 1.72 | 8.38 | 21.66 | 22.61 | 21.52 | 42174613 |
| 1721256000 | 20.53 | -0.13 | -0.63 | 20.54 | 20.68 | 20.46 | 14388421 |
| 1721169600 | 20.66 | 0.35 | 1.72 | 20.51 | 20.66 | 20.47 | 7122467 |
| 1721083200 | 20.31 | -0.09 | -0.44 | 20.17 | 20.41 | 20.17 | 11641701 |
| 1720824000 | 20.4 | 0.51 | 2.56 | 20.16 | 20.46 | 20.13 | 10583400 |
| 1720737600 | 19.89 | 0.52 | 2.68 | 19.64 | 20.065 | 19.59 | 14459345 |
| 1720651200 | 19.37 | 0.07 | 0.36 | 19.45 | 19.51 | 19.16 | 16768687 |
| 1720564800 | 19.3 | -0.2 | -1.03 | 19.58 | 19.59 | 19.29 | 12586748 |
| 1720478400 | 19.5 | 0.07 | 0.36 | 19.61 | 19.63 | 19.47 | 10910915 |
| 1720219200 | 19.43 | 0.06 | 0.31 | 19.45 | 19.565 | 19.345 | 7709555 |
| 1720040640 | 19.37 | 0.14 | 0.73 | 19.29 | 19.43 | 19.28 | 7252432 |
| 1719960000 | 19.23 | 0.47 | 2.51 | 19.1 | 19.26 | 19.04 | 10531749 |
| 1719873600 | 18.76 | 0.13 | 0.70 | 18.88 | 18.95 | 18.71 | 8064180 |
| 1719614400 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1719528000 | 18.63 | 0.41 | 2.25 | 18.62 | 18.7 | 18.55 | 8949289 |
| 1719441600 | 18.22 | -0.12 | -0.65 | 18.29 | 18.35 | 18.16 | 8693452 |
| 1719355200 | 18.34 | 0.2 | 1.10 | 18.27 | 18.36 | 18.16 | 8733127 |
| 1719268800 | 18.14 | 0.08 | 0.44 | 17.99 | 18.19 | 17.96 | 5758832 |
| 1719009600 | 18.06 | -0.21 | -1.15 | 18.21 | 18.235 | 17.895 | 22822112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
