Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 16.51 | -0.44 | -2.60% | 16.26 | 16.90 | 16.04 | 31,702,979 |
| Apr 17 2024 | 16.95 | -0.10 | -0.59% | 17.14 | 17.18 | 16.87 | 17,033,526 |
| Apr 16 2024 | 17.05 | -0.22 | -1.27% | 17.07 | 17.17 | 17.01 | 12,240,707 |
| Apr 15 2024 | 17.27 | -0.45 | -2.54% | 17.69 | 17.71 | 17.26 | 11,374,323 |
| Apr 12 2024 | 17.72 | -0.22 | -1.23% | 17.78 | 17.86 | 17.53 | 17,657,733 |
| Apr 11 2024 | 17.94 | -0.06 | -0.33% | 18.14 | 18.14 | 17.85 | 13,389,251 |
| Apr 10 2024 | 18.00 | -0.19 | -1.04% | 17.98 | 18.08 | 17.865 | 11,144,771 |
| Apr 09 2024 | 18.19 | 0.33 | 1.85% | 18.03 | 18.27 | 18.01 | 13,467,910 |
| Apr 08 2024 | 17.86 | 0.03 | 0.17% | 17.74 | 17.96 | 17.725 | 8,644,131 |
| Apr 05 2024 | 17.83 | 0.08 | 0.45% | 17.70 | 17.85 | 17.65 | 5,838,074 |
| Apr 04 2024 | 17.75 | 0.03 | 0.17% | 17.74 | 18.02 | 17.65 | 12,716,548 |
| Apr 03 2024 | 17.72 | 0.14 | 0.80% | 17.55 | 17.815 | 17.52 | 8,871,476 |
| Apr 02 2024 | 17.58 | 0.00 | 0.00% | 17.46 | 17.61 | 17.44 | 12,091,936 |
| Apr 01 2024 | 17.58 | -0.35 | -1.95% | 17.89 | 17.92 | 17.50 | 14,601,623 |
| Mar 28 2024 | 17.93 | 0.14 | 0.79% | 17.79 | 17.99 | 17.79 | 7,065,221 |
| Mar 27 2024 | 17.79 | 0.04 | 0.23% | 17.82 | 17.84 | 17.68 | 6,074,417 |
| Mar 26 2024 | 17.75 | 0.12 | 0.68% | 17.71 | 17.82 | 17.64 | 10,500,911 |
| Mar 25 2024 | 17.63 | -0.09 | -0.51% | 17.79 | 17.79 | 17.59 | 12,454,179 |
| Mar 22 2024 | 17.72 | -0.49 | -2.69% | 18.11 | 18.12 | 17.69 | 15,028,559 |
| Mar 21 2024 | 18.21 | -0.72 | -3.80% | 18.35 | 18.49 | 18.13 | 22,904,970 |
| Mar 20 2024 | 18.93 | 0.08 | 0.42% | 18.67 | 18.93 | 18.635 | 9,673,264 |
| Mar 19 2024 | 18.85 | -0.32 | -1.67% | 18.69 | 18.85 | 18.63 | 9,561,537 |
| Mar 18 2024 | 19.17 | -0.06 | -0.31% | 19.19 | 19.23 | 19.07 | 6,324,207 |
| Mar 15 2024 | 19.23 | -0.43 | -2.19% | 19.62 | 19.62 | 19.215 | 12,948,545 |
| Mar 14 2024 | 19.66 | 0.27 | 1.39% | 19.80 | 19.905 | 19.57 | 8,476,517 |
| Mar 13 2024 | 19.39 | -0.03 | -0.15% | 19.35 | 19.45 | 19.29 | 7,170,939 |
| Mar 12 2024 | 19.42 | 0.20 | 1.04% | 19.43 | 19.565 | 19.35 | 11,413,360 |
| Mar 11 2024 | 19.22 | -0.04 | -0.21% | 19.21 | 19.30 | 19.17 | 8,548,765 |
| Mar 08 2024 | 19.26 | -0.13 | -0.67% | 19.40 | 19.45 | 19.25 | 8,183,275 |
| Mar 07 2024 | 19.39 | 0.06 | 0.31% | 19.50 | 19.515 | 19.34 | 11,083,558 |
| Mar 06 2024 | 19.33 | 0.04 | 0.21% | 19.52 | 19.62 | 19.30 | 9,226,471 |
| Mar 05 2024 | 19.29 | -0.51 | -2.58% | 19.39 | 19.49 | 19.22 | 7,522,436 |
| Mar 04 2024 | 19.80 | -0.03 | -0.15% | 19.64 | 19.805 | 19.50 | 6,821,795 |
| Mar 01 2024 | 19.83 | -0.13 | -0.65% | 19.87 | 19.92 | 19.76 | 6,151,814 |
| Feb 29 2024 | 19.96 | 0.01 | 0.05% | 20.03 | 20.09 | 19.925 | 6,251,758 |
| Feb 28 2024 | 19.95 | -0.05 | -0.25% | 19.95 | 19.96 | 19.805 | 4,344,468 |
| Feb 27 2024 | 20.00 | 0.01 | 0.05% | 19.98 | 20.055 | 19.9325 | 2,751,329 |
| Feb 26 2024 | 19.99 | -0.12 | -0.60% | 19.93 | 20.03 | 19.83 | 5,145,736 |
| 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 |
