ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

INFY Infosys Limited

19.99
-0.12 (-0.60%)
After Hours
Last Updated: 16:05:46
Delayed by 15 minutes

INFY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 20.11 -0.20 -0.98% 20.21 20.26 20.10 4,228,245
Feb 22 2024 20.31 0.53 2.68% 20.16 20.36 20.14 6,589,941
Feb 21 2024 19.78 -0.24 -1.20% 19.79 19.94 19.68 6,191,511
Feb 20 2024 20.02 -0.45 -2.20% 20.28 20.40 19.99 7,587,225
Feb 16 2024 20.47 0.16 0.79% 20.35 20.58 20.26 5,516,565
Feb 15 2024 20.31 0.13 0.64% 20.27 20.33 20.19 5,247,548
Feb 14 2024 20.18 0.32 1.61% 20.06 20.20 19.99 7,591,076
Feb 13 2024 19.86 -0.28 -1.39% 19.935 19.98 19.81 6,703,706
Feb 12 2024 20.14 0.04 0.20% 20.09 20.24 20.09 4,253,197
Feb 09 2024 20.10 -0.09 -0.45% 20.15 20.25 20.05 5,895,315
Feb 08 2024 20.19 -0.24 -1.17% 20.43 20.51 20.17 6,885,709
Feb 07 2024 20.43 -0.18 -0.87% 20.31 20.475 20.125 5,739,122
Feb 06 2024 20.61 0.31 1.53% 20.65 20.74 20.495 7,549,390
Feb 05 2024 20.30 -0.05 -0.25% 20.28 20.35 20.20 3,604,781
Feb 02 2024 20.35 0.16 0.79% 20.33 20.49 20.20 6,112,496
Feb 01 2024 20.19 0.33 1.66% 19.86 20.22 19.83 8,251,252
Jan 31 2024 19.86 -0.09 -0.45% 20.04 20.15 19.845 6,594,274
Jan 30 2024 19.95 -0.22 -1.09% 20.03 20.07 19.8632 6,409,707
Jan 29 2024 20.17 -0.05 -0.25% 20.15 20.17 20.065 5,283,810
Jan 26 2024 20.22 0.13 0.65% 20.16 20.37 20.12 5,695,725
Jan 25 2024 20.09 0.10 0.50% 19.995 20.16 19.86 7,290,195
Jan 24 2024 19.99 0.20 1.01% 20.095 20.18 19.96 10,476,177
Jan 23 2024 19.79 -0.08 -0.40% 19.70 19.955 19.61 8,985,034
Jan 22 2024 19.87 -0.12 -0.60% 19.93 20.00 19.84 5,822,845
Jan 19 2024 19.99 0.16 0.81% 19.80 20.03 19.73 7,921,125
Jan 18 2024 19.83 0.29 1.48% 19.82 19.96 19.65 9,891,755
Jan 17 2024 19.54 0.07 0.36% 19.56 19.71 19.465 11,272,655
Jan 16 2024 19.47 -0.13 -0.66% 19.39 19.57 19.21 13,409,950
Jan 12 2024 19.60 0.78 4.14% 19.41 20.06 19.41 21,282,409
Jan 11 2024 18.82 0.72 3.98% 18.74 19.14 18.63 17,922,883
Jan 10 2024 18.10 -0.15 -0.82% 18.28 18.309 17.98 13,567,802
Jan 09 2024 18.25 -0.15 -0.82% 18.35 18.42 18.21 6,106,065
Jan 08 2024 18.40 0.30 1.66% 18.10 18.42 18.09 7,538,658
Jan 05 2024 18.10 0.03 0.17% 18.25 18.32 18.065 10,479,191
Jan 04 2024 18.07 0.03 0.17% 18.20 18.265 18.01 6,707,646
Jan 03 2024 18.04 -0.04 -0.22% 17.56 18.055 17.55 12,401,820
Jan 02 2024 18.08 -0.30 -1.63% 18.24 18.28 18.02 8,963,581
Dec 29 2023 18.38 -0.18 -0.97% 18.50 18.53 18.32 2,864,894
Dec 28 2023 18.56 -0.04 -0.22% 18.61 18.685 18.53 3,308,664
Dec 27 2023 18.60 0.15 0.81% 18.68 18.68 18.45 4,337,158
Dec 26 2023 18.45 -0.31 -1.65% 18.64 18.67 18.37 3,865,927
Dec 22 2023 18.76 0.35 1.90% 18.70 18.89 18.64 7,018,107
Dec 21 2023 18.41 -0.01 -0.05% 18.50 18.56 18.18 7,763,855
Dec 20 2023 18.42 -0.37 -1.97% 18.53 18.68 18.42 6,180,950
Dec 19 2023 18.79 -0.01 -0.05% 18.68 18.95 18.68 5,257,785
Dec 18 2023 18.80 0.13 0.70% 18.69 18.85 18.55 4,898,222
Dec 15 2023 18.67 0.30 1.63% 18.93 18.98 18.63 8,252,332
Dec 14 2023 18.37 0.90 5.15% 18.00 18.47 17.96 14,029,233
Dec 13 2023 17.47 -0.08 -0.46% 17.39 17.47 17.29 9,025,552
Dec 12 2023 17.55 0.14 0.80% 17.50 17.56 17.34 5,520,962
Dec 11 2023 17.41 -0.48 -2.68% 17.81 17.89 17.32 8,516,753
Dec 08 2023 17.89 0.25 1.42% 17.89 17.93 17.735 4,581,128
Dec 07 2023 17.64 -0.05 -0.28% 17.67 17.71 17.575 3,339,966
Dec 06 2023 17.69 0.23 1.32% 17.80 17.86 17.66 6,891,344
Dec 05 2023 17.46 -0.23 -1.30% 17.59 17.71 17.39 5,016,074
Dec 04 2023 17.69 -0.04 -0.23% 17.84 17.88 17.64 5,588,427
Dec 01 2023 17.73 0.18 1.03% 17.47 17.75 17.43 4,765,994
Nov 30 2023 17.55 -0.07 -0.40% 17.61 17.69 17.47 5,541,180
Nov 29 2023 17.62 -0.01 -0.06% 17.74 17.745 17.60 6,039,088
Nov 28 2023 17.63 0.26 1.50% 17.37 17.67 17.34 6,783,867

Your Recent History

Delayed Upgrade Clock