INFY

Infosys Historical Data

INFY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 18.38 -0.22 -1.18% 18.62 18.65 18.38 5,220,815
May 06 2021 18.60 0.31 1.69% 18.35 18.62 18.32 10,426,573
May 05 2021 18.29 0.18 0.99% 18.36 18.36 18.15 3,761,020
May 04 2021 18.11 -0.09 -0.49% 18.00 18.11 17.92 4,087,588
May 03 2021 18.20 0.12 0.66% 18.25 18.275 18.15 3,800,542
Apr 30 2021 18.08 -0.38 -2.06% 18.26 18.37 18.08 7,072,470
Apr 29 2021 18.46 0.23 1.26% 18.40 18.46 18.27 6,545,330
Apr 28 2021 18.23 0.12 0.66% 18.15 18.36 18.15 5,153,703
Apr 27 2021 18.11 0.10 0.56% 18.09 18.12 17.93 5,041,998
Apr 26 2021 18.01 0.12 0.67% 17.98 18.01 17.835 5,312,909
Apr 23 2021 17.89 0.04 0.22% 17.79 17.96 17.77 4,617,743
Apr 22 2021 17.85 -0.25 -1.38% 18.04 18.055 17.81 9,373,250
Apr 21 2021 18.10 0.07 0.39% 17.98 18.20 17.91 7,224,575
Apr 20 2021 18.03 -0.23 -1.26% 18.07 18.115 17.90 6,985,153
Apr 19 2021 18.26 0.08 0.44% 18.15 18.29 18.055 5,469,450
Apr 16 2021 18.18 0.18 1.0% 18.17 18.55 18.045 15,005,450
Apr 15 2021 18.00 0.69 3.99% 18.02 18.125 17.87 13,117,046
Apr 14 2021 17.31 -1.10 -5.98% 17.59 17.88 17.24 16,174,696
Apr 13 2021 18.41 -0.71 -3.71% 18.76 18.89 18.40 11,340,727
Apr 12 2021 19.12 -0.42 -2.15% 19.13 19.22 19.00 8,058,148
Apr 09 2021 19.54 0.22 1.14% 19.35 19.5599 19.34 5,212,837
Apr 08 2021 19.32 0.11 0.57% 19.38 19.40 19.21 3,862,297
Apr 07 2021 19.21 -0.13 -0.67% 19.33 19.33 19.16 4,643,626
Apr 06 2021 19.34 -0.03 -0.15% 19.33 19.41 19.31 4,428,535
Apr 05 2021 19.37 0.36 1.89% 19.26 19.39 19.15 3,919,134
Apr 02 2021 19.01 0.00 +0.00% 18.92 19.04 18.87 0
Apr 01 2021 19.01 0.29 1.55% 18.92 19.04 18.87 4,213,138
Mar 31 2021 18.72 -0.08 -0.43% 18.75 18.8257 18.66 8,991,421
Mar 30 2021 18.80 0.37 2.01% 18.79 18.91 18.745 7,845,052
Mar 29 2021 18.43 -0.29 -1.55% 18.70 18.74 18.365 8,066,255
Mar 26 2021 18.72 0.26 1.41% 18.53 18.72 18.30 13,422,698
Mar 25 2021 18.46 -0.20 -1.07% 18.47 18.555 18.25 6,646,587
Mar 24 2021 18.66 -0.05 -0.27% 18.74 18.84 18.58 8,412,475
Mar 23 2021 18.71 -0.36 -1.89% 18.95 18.95 18.70 8,839,513
Mar 22 2021 19.07 0.32 1.71% 18.96 19.1758 18.80 6,427,887
Mar 19 2021 18.75 0.37 2.01% 18.55 18.79 18.39 17,303,257
Mar 18 2021 18.38 -0.72 -3.77% 18.67 18.73 18.35 9,617,849
Mar 17 2021 19.10 -0.23 -1.19% 19.19 19.195 18.8512 9,003,979
Mar 16 2021 19.33 0.18 0.94% 19.22 19.37 19.16 7,417,385
Mar 15 2021 19.15 0.24 1.27% 18.91 19.16 18.85 5,133,448
Mar 12 2021 18.91 -0.17 -0.89% 18.80 18.92 18.75 7,452,383
Mar 11 2021 19.08 0.40 2.14% 18.91 19.16 18.85 5,673,190
Mar 10 2021 18.68 0.08 0.43% 18.79 18.80 18.57 7,418,315
Mar 09 2021 18.60 0.62 3.45% 18.44 18.63 18.37 7,089,863
Mar 08 2021 17.98 -0.30 -1.64% 18.29 18.41 17.98 8,445,442
Mar 05 2021 18.28 0.11 0.61% 18.25 18.30 17.84 8,945,472
Mar 04 2021 18.17 -0.29 -1.57% 18.29 18.68 18.005 11,839,304
Mar 03 2021 18.46 0.44 2.44% 18.41 18.611 18.11 22,904,929
Mar 02 2021 18.02 0.36 2.04% 17.92 18.09 17.7916 9,777,738
Mar 01 2021 17.66 0.54 3.15% 17.42 17.67 17.38 7,591,616
Feb 26 2021 17.12 -0.27 -1.55% 17.20 17.29 16.94 7,421,569
Feb 25 2021 17.39 -0.29 -1.64% 17.55 17.71 17.29 7,410,893
Feb 24 2021 17.68 0.30 1.73% 17.49 17.75 17.30 8,022,794
Feb 23 2021 17.38 -0.23 -1.31% 17.44 17.50 17.15 8,335,730
Feb 22 2021 17.61 -0.33 -1.84% 17.53 17.68 17.50 10,941,095
Feb 19 2021 17.94 0.11 0.62% 17.87 17.99 17.85 8,937,781
Feb 18 2021 17.83 0.23 1.31% 17.70 17.83 17.59 12,267,656
Feb 17 2021 17.60 -0.15 -0.85% 17.62 17.72 17.48 8,422,341
Feb 16 2021 17.75 -0.32 -1.77% 17.83 17.90 17.66 5,852,294
Feb 15 2021 18.07 0.00 +0.00% 17.90 18.16 17.89 0
Feb 12 2021 18.07 0.24 1.35% 17.90 18.16 17.89 9,810,155
Feb 11 2021 17.83 0.33 1.89% 17.65 17.92 17.62 6,323,639
Feb 10 2021 17.50 -0.14 -0.79% 17.82 17.82 17.42 13,179,962
Feb 09 2021 17.64 -0.32 -1.78% 17.86 17.93 17.63 7,972,675
Feb 08 2021 17.96 0.33 1.87% 17.99 18.01 17.81 3,618,963


Your Recent History
NYSE
INFY
Infosys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.