Infosys Limited (BOM:500209)
India · Delayed Price · Currency is INR 1,563.15
+3.45 (0.22%)
At close: Dec 1, 2025
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,560.25 | 1,573.70 | 1,557.00 | 1,563.15 | 1,563.15 | 0.22% | 217,785 |
| Nov 28, 2025 | 1,569.10 | 1,569.10 | 1,556.95 | 1,559.70 | 1,559.70 | -0.41% | 220,809 |
| Nov 27, 2025 | 1,557.05 | 1,574.40 | 1,552.40 | 1,566.15 | 1,566.15 | 0.54% | 866,615 |
| Nov 26, 2025 | 1,534.55 | 1,559.95 | 1,534.45 | 1,557.75 | 1,557.75 | 1.81% | 190,827 |
| Nov 25, 2025 | 1,549.00 | 1,549.45 | 1,526.00 | 1,530.00 | 1,530.00 | -1.25% | 266,157 |
| Nov 24, 2025 | 1,557.15 | 1,584.95 | 1,541.55 | 1,549.40 | 1,549.40 | 0.31% | 414,633 |
| Nov 21, 2025 | 1,530.00 | 1,551.50 | 1,527.50 | 1,544.60 | 1,544.60 | 0.51% | 699,948 |
| Nov 20, 2025 | 1,541.00 | 1,555.00 | 1,533.40 | 1,536.75 | 1,536.75 | -0.29% | 932,233 |
| Nov 19, 2025 | 1,488.80 | 1,542.85 | 1,488.80 | 1,541.25 | 1,541.25 | 3.74% | 415,125 |
| Nov 18, 2025 | 1,505.05 | 1,505.05 | 1,483.45 | 1,485.65 | 1,485.65 | -1.46% | 658,521 |
| Nov 17, 2025 | 1,485.10 | 1,509.90 | 1,485.10 | 1,507.60 | 1,507.60 | 0.34% | 192,848 |
| Nov 14, 2025 | 1,510.65 | 1,529.65 | 1,489.30 | 1,502.50 | 1,502.50 | -2.58% | 427,328 |
| Nov 13, 2025 | 1,558.95 | 1,558.95 | 1,530.40 | 1,542.35 | 1,542.35 | -0.58% | 1,051,410 |
| Nov 12, 2025 | 1,541.20 | 1,557.90 | 1,538.25 | 1,551.40 | 1,551.40 | 1.36% | 641,435 |
| Nov 11, 2025 | 1,523.25 | 1,532.50 | 1,511.00 | 1,530.60 | 1,530.60 | 1.06% | 521,626 |
| Nov 10, 2025 | 1,495.00 | 1,520.00 | 1,490.15 | 1,514.60 | 1,514.60 | 2.52% | 664,564 |
| Nov 7, 2025 | 1,470.00 | 1,481.15 | 1,449.35 | 1,477.35 | 1,477.35 | 0.76% | 402,284 |
| Nov 6, 2025 | 1,473.20 | 1,482.70 | 1,461.30 | 1,466.25 | 1,466.25 | -0.12% | 1,067,624 |
| Nov 4, 2025 | 1,480.00 | 1,481.20 | 1,463.00 | 1,468.00 | 1,468.00 | -1.17% | 162,143 |
| Nov 3, 2025 | 1,481.30 | 1,490.00 | 1,474.35 | 1,485.35 | 1,485.35 | 0.19% | 296,650 |
| Oct 31, 2025 | 1,491.55 | 1,496.95 | 1,481.00 | 1,482.50 | 1,482.50 | -0.74% | 330,766 |
| Oct 30, 2025 | 1,506.00 | 1,507.80 | 1,489.00 | 1,493.60 | 1,493.60 | -1.14% | 556,398 |
| Oct 29, 2025 | 1,500.00 | 1,519.80 | 1,496.85 | 1,510.80 | 1,510.80 | 0.68% | 273,304 |
| Oct 28, 2025 | 1,498.20 | 1,505.55 | 1,490.50 | 1,500.60 | 1,500.60 | -0.28% | 443,272 |
| Oct 27, 2025 | 1,512.30 | 1,515.00 | 1,498.00 | 1,504.80 | 1,504.80 | -1.35% | 295,388 |
| Oct 24, 2025 | 1,538.00 | 1,542.30 | 1,517.45 | 1,525.40 | 1,502.40 | -0.23% | 373,169 |
| Oct 23, 2025 | 1,515.00 | 1,545.70 | 1,506.90 | 1,528.85 | 1,505.80 | 3.86% | 1,133,053 |
| Oct 21, 2025 | 1,477.25 | 1,484.60 | 1,470.00 | 1,472.00 | 1,449.81 | 0.72% | 161,060 |
| Oct 20, 2025 | 1,446.15 | 1,466.85 | 1,446.15 | 1,461.50 | 1,439.46 | 1.40% | 403,826 |
| Oct 17, 2025 | 1,459.00 | 1,459.00 | 1,433.80 | 1,441.30 | 1,419.57 | -2.14% | 709,603 |
| Oct 16, 2025 | 1,475.00 | 1,484.85 | 1,460.20 | 1,472.75 | 1,450.54 | -0.08% | 764,627 |
| Oct 15, 2025 | 1,488.00 | 1,488.70 | 1,467.40 | 1,473.90 | 1,451.68 | -1.07% | 331,279 |
| Oct 14, 2025 | 1,494.95 | 1,514.85 | 1,486.20 | 1,489.80 | 1,467.34 | -0.21% | 163,842 |
| Oct 13, 2025 | 1,499.95 | 1,504.75 | 1,483.50 | 1,493.00 | 1,470.49 | -1.40% | 314,857 |
| Oct 10, 2025 | 1,510.05 | 1,521.05 | 1,497.95 | 1,514.25 | 1,491.42 | 0.32% | 203,481 |
| Oct 9, 2025 | 1,503.90 | 1,513.40 | 1,487.10 | 1,509.40 | 1,486.64 | 0.97% | 581,651 |
| Oct 8, 2025 | 1,456.10 | 1,497.90 | 1,455.00 | 1,494.95 | 1,472.41 | 2.67% | 285,653 |
| Oct 7, 2025 | 1,479.35 | 1,483.00 | 1,454.10 | 1,456.10 | 1,434.14 | -1.29% | 222,046 |
| Oct 6, 2025 | 1,446.55 | 1,478.60 | 1,442.05 | 1,475.15 | 1,452.91 | 1.98% | 78,527 |
| Oct 3, 2025 | 1,443.45 | 1,448.70 | 1,433.80 | 1,446.55 | 1,424.74 | 0.06% | 139,459 |
| Oct 1, 2025 | 1,445.40 | 1,449.50 | 1,427.35 | 1,445.65 | 1,423.85 | 0.25% | 900,662 |
| Sep 30, 2025 | 1,443.00 | 1,451.80 | 1,438.40 | 1,442.05 | 1,420.31 | 0.12% | 82,243 |
| Sep 29, 2025 | 1,460.05 | 1,464.75 | 1,436.70 | 1,440.30 | 1,418.58 | -0.57% | 1,692,478 |
| Sep 26, 2025 | 1,478.65 | 1,478.65 | 1,441.30 | 1,448.60 | 1,426.76 | -2.43% | 208,390 |
| Sep 25, 2025 | 1,487.00 | 1,503.00 | 1,476.55 | 1,484.65 | 1,462.26 | -0.64% | 451,972 |
| Sep 24, 2025 | 1,493.00 | 1,496.70 | 1,483.10 | 1,494.20 | 1,471.67 | -0.24% | 238,872 |
| Sep 23, 2025 | 1,493.05 | 1,512.95 | 1,493.05 | 1,497.75 | 1,475.17 | -0.16% | 216,313 |
| Sep 22, 2025 | 1,480.05 | 1,514.70 | 1,480.05 | 1,500.10 | 1,477.48 | -2.61% | 722,265 |
| Sep 19, 2025 | 1,541.40 | 1,550.95 | 1,520.60 | 1,540.30 | 1,517.08 | - | 145,218 |
| Sep 18, 2025 | 1,545.00 | 1,554.80 | 1,538.00 | 1,540.25 | 1,517.03 | 1.13% | 661,566 |