Infosys Limited (BOM:500209)
India · Delayed Price · Currency is INR 1,482.50
-11.10 (-0.74%)
At close: Oct 31, 2025
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,434.15 | -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 |
| Sep 17, 2025 | 1,515.25 | 1,526.75 | 1,514.00 | 1,523.00 | 1,500.04 | 0.77% | 213,257 |
| Sep 16, 2025 | 1,508.05 | 1,514.35 | 1,503.95 | 1,511.35 | 1,488.56 | 0.22% | 188,722 |
| Sep 15, 2025 | 1,524.10 | 1,527.00 | 1,501.40 | 1,508.05 | 1,485.31 | -1.15% | 165,226 |
| Sep 12, 2025 | 1,544.65 | 1,544.65 | 1,522.65 | 1,525.55 | 1,502.55 | 1.06% | 443,179 |
| Sep 11, 2025 | 1,530.00 | 1,530.00 | 1,506.65 | 1,509.50 | 1,486.74 | -1.51% | 817,985 |
| Sep 10, 2025 | 1,509.00 | 1,534.50 | 1,509.00 | 1,532.65 | 1,509.54 | 1.85% | 425,557 |
| Sep 9, 2025 | 1,480.00 | 1,507.00 | 1,472.60 | 1,504.75 | 1,482.06 | 5.03% | 575,264 |
| Sep 8, 2025 | 1,452.00 | 1,458.45 | 1,428.35 | 1,432.65 | 1,411.05 | -0.81% | 144,710 |
| Sep 5, 2025 | 1,469.50 | 1,472.55 | 1,433.15 | 1,444.35 | 1,422.57 | -1.29% | 251,340 |
| Sep 4, 2025 | 1,482.45 | 1,485.00 | 1,460.00 | 1,463.25 | 1,441.19 | -1.08% | 498,970 |
| Sep 3, 2025 | 1,497.05 | 1,502.40 | 1,473.00 | 1,479.30 | 1,457.00 | -1.19% | 115,052 |
| Sep 2, 2025 | 1,499.45 | 1,512.85 | 1,486.10 | 1,497.10 | 1,474.53 | -0.16% | 80,249 |
| Sep 1, 2025 | 1,472.20 | 1,502.50 | 1,472.20 | 1,499.45 | 1,476.84 | 2.04% | 98,064 |
| Aug 29, 2025 | 1,500.00 | 1,500.90 | 1,467.50 | 1,469.45 | 1,447.29 | -2.04% | 463,272 |
| Aug 28, 2025 | 1,515.75 | 1,528.40 | 1,498.10 | 1,500.05 | 1,477.43 | -1.95% | 220,827 |
| Aug 26, 2025 | 1,522.15 | 1,538.30 | 1,518.05 | 1,529.85 | 1,506.78 | -0.18% | 848,744 |
| Aug 25, 2025 | 1,492.05 | 1,539.00 | 1,492.05 | 1,532.60 | 1,509.49 | 3.03% | 530,569 |
| Aug 22, 2025 | 1,496.25 | 1,501.45 | 1,485.90 | 1,487.60 | 1,465.17 | -0.61% | 196,138 |
| Aug 21, 2025 | 1,508.00 | 1,508.00 | 1,484.15 | 1,496.70 | 1,474.13 | 0.06% | 161,665 |
| Aug 20, 2025 | 1,440.00 | 1,499.00 | 1,439.90 | 1,495.85 | 1,473.30 | 3.88% | 353,451 |