ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

INFY Infosys Limited

22.80
0.79 (3.59%)
Jul 26 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock