Infosys Ltd (IOY)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.97044334975 | 20.3 | 21.1 | 19.899999 | 3550 | 20.5494282 | DE |
| 4 | -0.9 | -4.16666666667 | 21.6 | 22.5 | 19.899999 | 1865 | 21.08227729 | DE |
| 12 | 1.25 | 6.42673521851 | 19.45 | 22.6 | 18.75 | 4256 | 21.46209731 | DE |
| 26 | 0.7 | 3.5 | 20 | 22.6 | 18.55 | 3429 | 20.94504453 | DE |
| 52 | 2.550001 | 14.0495930606 | 18.149999 | 22.6 | 14.5 | 3542 | 19.04520312 | DE |
| 156 | 4.300001 | 26.2195198914 | 16.399999 | 22.6 | 14.5 | 3073 | 18.61435455 | DE |
| 260 | 4.300001 | 26.2195198914 | 16.399999 | 22.6 | 14.5 | 3073 | 18.61435455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 20.7 | -0.1 | -0.48 | 20.5 | 21.1 | 20.5 | 1383 |
| 1737667620 | 20.8 | 0 | 0.00 | 20.899999 | 21.1 | 20.7 | 2888 |
| 1737581220 | 20.8 | 0.5 | 2.46 | 20.3 | 20.8 | 20.3 | 2467 |
| 1737494820 | 20.3 | -0.7 | -3.33 | 20.5 | 20.6 | 19.899999 | 9499 |
| 1737408420 | 21 | 0.3 | 1.45 | 21 | 21 | 20.399999 | 1971 |
| 1737149220 | 20.7 | -0.2 | -0.96 | 20.3 | 20.7 | 20.3 | 926 |
| 1737062820 | 20.899999 | -1.1 | -5.00 | 22 | 22.3 | 20.7 | 3328 |
| 1736976420 | 22 | 0.1 | 0.46 | 22 | 22.3 | 21.8 | 1643 |
| 1736890020 | 21.9 | -0.3 | -1.35 | 21.7 | 22.1 | 21.7 | 919 |
| 1736803620 | 22.2 | 0 | 0.00 | 22 | 22.2 | 21.9 | 1500 |
| 1736544420 | 22.2 | 0.3 | 1.37 | 21.9 | 22.5 | 21.9 | 1128 |
| 1736458020 | 21.9 | 0 | 0.00 | 21.9 | 22.2 | 21.9 | 725 |
| 1736371620 | 21.9 | -0.1 | -0.45 | 21.7 | 22 | 21.6 | 757 |
| 1736285220 | 22 | 0.2 | 0.92 | 21.9 | 22 | 21.6 | 243 |
| 1736198820 | 21.8 | -0.2 | -0.91 | 21.7 | 22 | 21.5 | 1724 |
| 1735939620 | 22 | 0.1 | 0.46 | 22.3 | 22.3 | 21.7 | 581 |
| 1735853220 | 21.9 | 0.3 | 1.39 | 22 | 22.5 | 21.9 | 797 |
| 1735594020 | 21.6 | 0.2 | 0.93 | 21.7 | 21.7 | 21.1 | 1122 |
| 1735334820 | 21.399999 | -0.3 | -1.38 | 21.6 | 21.9 | 21.399999 | 1355 |
| 1734989220 | 21.7 | -0.2 | -0.91 | 21.7 | 22.1 | 21.6 | 122016 |
| 1734730020 | 21.9 | -0.7 | -3.10 | 22.3 | 22.3 | 21.7 | 1439 |
| 1734643620 | 22.6 | 0.5 | 2.26 | 21.6 | 22.6 | 21.6 | 2199 |
| 1734557220 | 22.1 | 0 | 0.00 | 21.9 | 22.3 | 21.9 | 485 |
| 1734470820 | 22.1 | -0.2 | -0.90 | 22.3 | 22.5 | 22 | 4567 |
| 1734384420 | 22.3 | -0.2 | -0.89 | 22.4 | 22.6 | 22.1 | 3897 |
| 1734125220 | 22.5 | 0.2 | 0.90 | 22.1 | 22.5 | 22.1 | 289 |
| 1734038820 | 22.3 | 0.1 | 0.45 | 22.3 | 22.4 | 22.1 | 1012 |
| 1733952420 | 22.2 | 0.2 | 0.91 | 22.1 | 22.3 | 21.7 | 8025 |
| 1733866020 | 22 | -0.1 | -0.45 | 21.8 | 22.2 | 21.8 | 1222 |
| 1733779620 | 22.1 | 0.5 | 2.31 | 21.7 | 22.1 | 21.5 | 997 |
| 1733520420 | 21.6 | -0.1 | -0.46 | 21.399999 | 21.7 | 21.399999 | 429 |
| 1733434020 | 21.7 | 0.3 | 1.40 | 21.5 | 21.9 | 21.2 | 720 |
| 1733347620 | 21.399999 | 0.3 | 1.42 | 21.1 | 21.5 | 20.899999 | 8525 |
| 1733261220 | 21.1 | -0.1 | -0.47 | 21.399999 | 21.5 | 21.1 | 435 |
| 1733174820 | 21.2 | 0.5 | 2.42 | 20.8 | 21.2 | 20.8 | 1121 |
| 1732915620 | 20.7 | -0.5 | -2.36 | 21.2 | 21.2 | 20.7 | 3004 |
| 1732829220 | 21.2 | -0.2 | -0.93 | 21.8 | 21.8 | 21.2 | 456 |
| 1732742820 | 21.399999 | -0.7 | -3.17 | 21.9 | 22.1 | 21.399999 | 1397 |
| 1732656420 | 22.1 | 0.3 | 1.38 | 21.6 | 22.1 | 21.5 | 2219 |
| 1732570020 | 21.8 | 0 | 0.00 | 21.6 | 21.8 | 21.2 | 2937 |
| 1732310820 | 21.8 | 0.9 | 4.31 | 20.899999 | 21.9 | 20.899999 | 5207 |
| 1732224420 | 20.899999 | 0.2 | 0.97 | 20.899999 | 21 | 20.5 | 2652 |
| 1732138020 | 20.7 | 0.1 | 0.49 | 20.399999 | 20.899999 | 20.399999 | 496 |
| 1732051620 | 20.6 | 0.2 | 0.98 | 20.5 | 20.6 | 20.5 | 1165 |
| 1731965220 | 20.399999 | -0.2 | -0.97 | 20.399999 | 20.7 | 20 | 1526 |
| 1731705960 | 20.6 | -0.2 | -0.96 | 20.7 | 20.7 | 20.5 | 814 |
| 1731619560 | 20.8 | 0 | 0.00 | 21 | 21 | 20.8 | 361 |
| 1731533160 | 20.8 | 0 | 0.00 | 20.7 | 20.8 | 20.1 | 2656 |
| 1731446820 | 20.8 | 0.2 | 0.97 | 20.7 | 21 | 20.3 | 4789 |
| 1731360420 | 20.6 | 0.3 | 1.48 | 20.6 | 20.8 | 20.5 | 2128 |
| 1731101220 | 20.3 | 0.2 | 1.00 | 20.2 | 20.3 | 20 | 1656 |
| 1731014760 | 20.1 | 0.25 | 1.26 | 20.1 | 20.1 | 19.85 | 425 |
| 1730928360 | 19.85 | 0.95 | 5.03 | 19.399999 | 20.2 | 19.399999 | 1836 |
| 1730841960 | 18.899999 | -0.25 | -1.31 | 19.3 | 19.3 | 18.75 | 1689 |
| 1730755560 | 19.149999 | -0.15 | -0.78 | 19.399999 | 19.399999 | 18.899999 | 5456 |
| 1730496360 | 19.3 | 0.1 | 0.52 | 19.45 | 19.45 | 19.149999 | 267 |
| 1730409960 | 19.2 | -0.1 | -0.52 | 19.3 | 19.45 | 19.1 | 622 |
| 1730323560 | 19.3 | -1 | -4.93 | 20.3 | 20.3 | 19.3 | 4759 |
| 1730237160 | 20.3 | -0.1 | -0.49 | 20.2 | 20.6 | 20.1 | 8894 |
| 1730150760 | 20.399999 | -0.1 | -0.49 | 20.6 | 21 | 20.399999 | 3196 |
| 1729888020 | 20.5 | 0.1 | 0.49 | 20.6 | 20.6 | 20.3 | 1314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
