Infosys Limited (BOM:500209)
India · Delayed Price · Currency is INR 1,540.25
+17.25 (1.13%)
At close: Sep 18, 2025
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,541.40 | 1,550.95 | 1,520.60 | 1,540.30 | 1,540.30 | - | 145,218 |
| Sep 18, 2025 | 1,545.00 | 1,554.80 | 1,538.00 | 1,540.25 | 1,540.25 | 1.13% | 661,566 |
| Sep 17, 2025 | 1,515.25 | 1,526.75 | 1,514.00 | 1,523.00 | 1,523.00 | 0.77% | 213,257 |
| Sep 16, 2025 | 1,508.05 | 1,514.35 | 1,503.95 | 1,511.35 | 1,511.35 | 0.22% | 188,722 |
| Sep 15, 2025 | 1,524.10 | 1,527.00 | 1,501.40 | 1,508.05 | 1,508.05 | -1.15% | 165,226 |
| Sep 12, 2025 | 1,544.65 | 1,544.65 | 1,522.65 | 1,525.55 | 1,525.55 | 1.06% | 443,179 |
| Sep 11, 2025 | 1,530.00 | 1,530.00 | 1,506.65 | 1,509.50 | 1,509.50 | -1.51% | 817,985 |
| Sep 10, 2025 | 1,509.00 | 1,534.50 | 1,509.00 | 1,532.65 | 1,532.65 | 1.85% | 425,557 |
| Sep 9, 2025 | 1,480.00 | 1,507.00 | 1,472.60 | 1,504.75 | 1,504.75 | 5.03% | 575,264 |
| Sep 8, 2025 | 1,452.00 | 1,458.45 | 1,428.35 | 1,432.65 | 1,432.65 | -0.81% | 144,710 |
| Sep 5, 2025 | 1,469.50 | 1,472.55 | 1,433.15 | 1,444.35 | 1,444.35 | -1.29% | 251,340 |
| Sep 4, 2025 | 1,482.45 | 1,485.00 | 1,460.00 | 1,463.25 | 1,463.25 | -1.08% | 498,970 |
| Sep 3, 2025 | 1,497.05 | 1,502.40 | 1,473.00 | 1,479.30 | 1,479.30 | -1.19% | 115,052 |
| Sep 2, 2025 | 1,499.45 | 1,512.85 | 1,486.10 | 1,497.10 | 1,497.10 | -0.16% | 80,249 |
| Sep 1, 2025 | 1,472.20 | 1,502.50 | 1,472.20 | 1,499.45 | 1,499.45 | 2.04% | 98,064 |
| Aug 29, 2025 | 1,500.00 | 1,500.90 | 1,467.50 | 1,469.45 | 1,469.45 | -2.04% | 463,272 |
| Aug 28, 2025 | 1,515.75 | 1,528.40 | 1,498.10 | 1,500.05 | 1,500.05 | -1.95% | 220,827 |
| Aug 26, 2025 | 1,522.15 | 1,538.30 | 1,518.05 | 1,529.85 | 1,529.85 | -0.18% | 848,744 |
| Aug 25, 2025 | 1,492.05 | 1,539.00 | 1,492.05 | 1,532.60 | 1,532.60 | 3.03% | 530,569 |
| Aug 22, 2025 | 1,496.25 | 1,501.45 | 1,485.90 | 1,487.60 | 1,487.60 | -0.61% | 196,138 |
| Aug 21, 2025 | 1,508.00 | 1,508.00 | 1,484.15 | 1,496.70 | 1,496.70 | 0.06% | 161,665 |
| Aug 20, 2025 | 1,440.00 | 1,499.00 | 1,439.90 | 1,495.85 | 1,495.85 | 3.88% | 353,451 |
| Aug 19, 2025 | 1,434.50 | 1,449.70 | 1,434.50 | 1,440.00 | 1,440.00 | 0.31% | 564,936 |
| Aug 18, 2025 | 1,468.45 | 1,468.45 | 1,429.65 | 1,435.60 | 1,435.60 | -0.82% | 86,431 |
| Aug 14, 2025 | 1,427.85 | 1,470.00 | 1,427.40 | 1,447.45 | 1,447.45 | 1.50% | 215,629 |
| Aug 13, 2025 | 1,428.95 | 1,434.00 | 1,422.20 | 1,426.00 | 1,426.00 | 0.13% | 317,483 |
| Aug 12, 2025 | 1,429.80 | 1,441.00 | 1,421.15 | 1,424.10 | 1,424.10 | -0.27% | 704,625 |
| Aug 11, 2025 | 1,420.00 | 1,433.20 | 1,414.50 | 1,428.00 | 1,428.00 | 0.31% | 130,477 |
| Aug 8, 2025 | 1,428.95 | 1,433.35 | 1,417.05 | 1,423.65 | 1,423.65 | -0.97% | 317,247 |
| Aug 7, 2025 | 1,435.00 | 1,442.70 | 1,414.55 | 1,437.65 | 1,437.65 | 0.13% | 195,425 |
| Aug 6, 2025 | 1,455.70 | 1,455.70 | 1,430.30 | 1,435.75 | 1,435.75 | -1.64% | 96,277 |
| Aug 5, 2025 | 1,475.20 | 1,479.90 | 1,454.75 | 1,459.75 | 1,459.75 | -1.39% | 491,243 |
| Aug 4, 2025 | 1,466.00 | 1,482.50 | 1,451.20 | 1,480.35 | 1,480.35 | 0.66% | 144,987 |
| Aug 1, 2025 | 1,496.95 | 1,498.75 | 1,466.10 | 1,470.60 | 1,470.60 | -2.52% | 150,754 |
| Jul 31, 2025 | 1,507.55 | 1,526.70 | 1,497.10 | 1,508.60 | 1,508.60 | -0.69% | 827,621 |
| Jul 30, 2025 | 1,510.05 | 1,521.50 | 1,505.70 | 1,519.05 | 1,519.05 | 0.34% | 159,917 |
| Jul 29, 2025 | 1,510.45 | 1,517.20 | 1,496.60 | 1,513.85 | 1,513.85 | -0.15% | 341,189 |
| Jul 28, 2025 | 1,518.95 | 1,519.35 | 1,482.70 | 1,516.10 | 1,516.10 | 0.03% | 287,153 |
| Jul 25, 2025 | 1,543.00 | 1,549.75 | 1,511.35 | 1,515.60 | 1,515.60 | -2.44% | 463,200 |
| Jul 24, 2025 | 1,581.00 | 1,581.00 | 1,548.20 | 1,553.55 | 1,553.55 | -1.32% | 380,211 |
| Jul 23, 2025 | 1,579.80 | 1,592.40 | 1,551.00 | 1,574.40 | 1,574.40 | 0.27% | 239,856 |
| Jul 22, 2025 | 1,579.95 | 1,585.60 | 1,567.00 | 1,570.10 | 1,570.10 | -0.92% | 571,499 |
| Jul 21, 2025 | 1,579.15 | 1,589.00 | 1,568.25 | 1,584.60 | 1,584.60 | -0.12% | 120,472 |
| Jul 18, 2025 | 1,588.05 | 1,599.00 | 1,579.90 | 1,586.55 | 1,586.55 | 0.24% | 369,627 |
| Jul 17, 2025 | 1,608.55 | 1,609.75 | 1,580.50 | 1,582.70 | 1,582.70 | -1.61% | 159,573 |
| Jul 16, 2025 | 1,580.00 | 1,612.10 | 1,579.80 | 1,608.60 | 1,608.60 | 1.50% | 60,718 |
| Jul 15, 2025 | 1,565.00 | 1,603.80 | 1,565.00 | 1,584.80 | 1,584.80 | 0.91% | 896,680 |
| Jul 14, 2025 | 1,589.20 | 1,593.95 | 1,560.00 | 1,570.45 | 1,570.45 | -1.53% | 1,462,073 |
| Jul 11, 2025 | 1,579.00 | 1,606.95 | 1,563.25 | 1,594.90 | 1,594.90 | -1.35% | 360,567 |
| Jul 10, 2025 | 1,637.00 | 1,637.00 | 1,607.55 | 1,616.75 | 1,616.75 | -1.05% | 771,970 |