Register for streaming realtime charts, analysis tools, and prices.
INFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 22.79 | 0.78 | 3.54% | 22.46 | 22.94 | 22.44 | 15,980,056 |
| Jul 25 2024 | 22.01 | 0.15 | 0.69% | 21.79 | 22.13 | 21.79 | 11,250,755 |
| Jul 24 2024 | 21.86 | -0.22 | -1.00% | 21.87 | 22.11 | 21.83 | 7,518,360 |
| Jul 23 2024 | 22.08 | 0.33 | 1.52% | 21.86 | 22.10 | 21.73 | 9,991,475 |
| Jul 22 2024 | 21.75 | 0.07 | 0.32% | 21.68 | 21.755 | 21.46 | 6,872,483 |
| Jul 19 2024 | 21.68 | -0.57 | -2.56% | 21.67 | 21.87 | 21.59 | 15,389,843 |
| Jul 18 2024 | 22.25 | 1.72 | 8.38% | 21.66 | 22.61 | 21.52 | 42,174,613 |
| Jul 17 2024 | 20.53 | -0.13 | -0.63% | 20.555 | 20.68 | 20.48 | 13,746,747 |
| Jul 16 2024 | 20.66 | 0.35 | 1.72% | 20.51 | 20.66 | 20.47 | 7,122,467 |
| Jul 15 2024 | 20.31 | -0.09 | -0.44% | 20.17 | 20.41 | 20.17 | 11,641,701 |
| Jul 12 2024 | 20.40 | 0.51 | 2.56% | 20.16 | 20.46 | 20.13 | 10,583,400 |
| Jul 11 2024 | 19.89 | 0.52 | 2.68% | 19.64 | 20.065 | 19.62 | 14,176,300 |
| Jul 10 2024 | 19.37 | 0.07 | 0.36% | 19.45 | 19.51 | 19.16 | 16,768,687 |
| Jul 09 2024 | 19.30 | -0.20 | -1.03% | 19.58 | 19.59 | 19.29 | 12,586,748 |
| Jul 08 2024 | 19.50 | 0.07 | 0.36% | 19.61 | 19.63 | 19.47 | 10,910,915 |
| Jul 05 2024 | 19.43 | 0.06 | 0.31% | 19.45 | 19.565 | 19.345 | 7,709,555 |
| Jul 03 2024 | 19.37 | 0.14 | 0.73% | 19.29 | 19.43 | 19.28 | 7,252,432 |
| Jul 02 2024 | 19.23 | 0.47 | 2.51% | 19.10 | 19.26 | 19.04 | 10,531,749 |
| Jul 01 2024 | 18.76 | 0.14 | 0.75% | 18.88 | 18.95 | 18.71 | 8,064,180 |
| Jun 28 2024 | 18.62 | -0.01 | -0.05% | 18.69 | 18.74 | 18.54 | 9,520,322 |
| Jun 27 2024 | 18.63 | 0.41 | 2.25% | 18.62 | 18.70 | 18.55 | 8,949,289 |
| Jun 26 2024 | 18.22 | -0.12 | -0.65% | 18.29 | 18.35 | 18.16 | 8,693,452 |
| Jun 25 2024 | 18.34 | 0.20 | 1.10% | 18.27 | 18.36 | 18.16 | 8,733,127 |
| Jun 24 2024 | 18.14 | 0.08 | 0.44% | 17.99 | 18.19 | 17.96 | 5,758,832 |
| Jun 21 2024 | 18.06 | -0.21 | -1.15% | 18.21 | 18.235 | 17.895 | 22,822,112 |
| Jun 20 2024 | 18.27 | 0.36 | 2.01% | 18.42 | 18.48 | 18.16 | 17,345,349 |
| Jun 18 2024 | 17.91 | -0.03 | -0.17% | 17.98 | 18.07 | 17.88 | 10,828,064 |
| Jun 17 2024 | 17.94 | 0.15 | 0.84% | 17.77 | 17.99 | 17.73 | 6,348,690 |
| Jun 14 2024 | 17.79 | -0.02 | -0.11% | 17.68 | 17.81 | 17.62 | 6,693,213 |
| Jun 13 2024 | 17.81 | -0.05 | -0.28% | 17.85 | 17.895 | 17.74 | 6,850,985 |
| Jun 12 2024 | 17.86 | 0.07 | 0.39% | 17.83 | 17.91 | 17.76 | 5,680,149 |
| Jun 11 2024 | 17.79 | -0.05 | -0.28% | 17.81 | 17.82 | 17.60 | 5,756,535 |
| Jun 10 2024 | 17.84 | -0.17 | -0.94% | 17.71 | 17.87 | 17.65 | 6,402,491 |
| Jun 07 2024 | 18.01 | 0.47 | 2.68% | 18.035 | 18.09 | 17.91 | 10,329,086 |
| Jun 06 2024 | 17.54 | 0.39 | 2.27% | 17.43 | 17.55 | 17.39 | 7,385,462 |
| Jun 05 2024 | 17.15 | 0.35 | 2.08% | 17.09 | 17.1775 | 16.995 | 7,513,160 |
| Jun 04 2024 | 16.80 | -0.05 | -0.30% | 16.69 | 16.80 | 16.56 | 8,822,747 |
| Jun 03 2024 | 16.85 | 0.10 | 0.60% | 16.87 | 16.93 | 16.685 | 8,585,269 |
| May 31 2024 | 16.75 | -0.12 | -0.71% | 16.73 | 16.82 | 16.435 | 14,253,832 |
| May 30 2024 | 16.87 | -0.16 | -0.94% | 16.91 | 16.96 | 16.765 | 11,351,209 |
| May 29 2024 | 17.03 | -0.29 | -1.67% | 17.12 | 17.145 | 17.00 | 8,563,881 |
| May 28 2024 | 17.32 | -0.04 | -0.23% | 17.31 | 17.39 | 17.27 | 11,507,989 |
| May 24 2024 | 17.36 | -0.04 | -0.23% | 17.40 | 17.48 | 17.33 | 9,240,950 |
| May 23 2024 | 17.40 | 0.13 | 0.75% | 17.44 | 17.52 | 17.37 | 8,753,136 |
| May 22 2024 | 17.27 | 0.26 | 1.53% | 17.26 | 17.305 | 17.19 | 8,385,647 |
| May 21 2024 | 17.01 | -0.12 | -0.70% | 17.06 | 17.105 | 17.00 | 7,889,631 |
| May 20 2024 | 17.13 | 0.00 | 0.00% | 17.16 | 17.22 | 17.105 | 6,096,132 |
| May 17 2024 | 17.13 | -0.11 | -0.64% | 17.15 | 17.17 | 17.02 | 8,078,469 |
| May 16 2024 | 17.24 | 0.19 | 1.11% | 17.21 | 17.285 | 17.15 | 10,753,377 |
| May 15 2024 | 17.05 | 0.10 | 0.59% | 16.99 | 17.13 | 16.855 | 4,019,650 |
| May 14 2024 | 16.95 | 0.03 | 0.18% | 17.00 | 17.005 | 16.865 | 9,395,523 |
| May 13 2024 | 16.92 | 0.05 | 0.30% | 16.94 | 17.04 | 16.89 | 5,923,303 |
| May 10 2024 | 16.87 | -0.10 | -0.59% | 16.94 | 16.96 | 16.79 | 10,340,730 |
| May 09 2024 | 16.97 | -0.12 | -0.70% | 17.04 | 17.055 | 16.89 | 12,308,356 |
| May 08 2024 | 17.09 | -0.04 | -0.23% | 16.99 | 17.14 | 16.90 | 4,739,077 |
| May 07 2024 | 17.13 | 0.16 | 0.94% | 17.06 | 17.19 | 16.99 | 8,843,239 |
| May 06 2024 | 16.97 | 0.04 | 0.24% | 17.00 | 17.04 | 16.95 | 4,209,704 |
| May 03 2024 | 16.93 | 0.06 | 0.36% | 16.92 | 16.99 | 16.865 | 4,035,266 |
| May 02 2024 | 16.87 | 0.10 | 0.60% | 16.85 | 16.91 | 16.625 | 8,716,697 |
| May 01 2024 | 16.77 | 0.06 | 0.36% | 16.72 | 16.89 | 16.68 | 6,966,154 |
| Apr 30 2024 | 16.71 | -0.26 | -1.53% | 16.93 | 16.955 | 16.71 | 11,349,100 |
| Apr 29 2024 | 16.97 | 0.03 | 0.18% | 16.95 | 17.09 | 16.93 | 7,426,487 |
