Skip to main content
logo
Infosys Limited (BOM:500209)
India flag India · Delayed Price · Currency is INR
1,616.45
-7.95 (-0.49%)
At close: Dec 31, 2025

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20251,623.951,628.951,609.901,616.451,616.45-0.49%331,499
Dec 30, 20251,640.001,648.001,618.501,624.401,624.40-1.28%230,266
Dec 29, 20251,655.551,672.001,638.001,645.501,645.50-0.61%153,008
Dec 26, 20251,658.301,668.301,651.151,655.551,655.55-0.41%206,425
Dec 24, 20251,660.001,667.701,652.251,662.401,662.40-0.34%243,609
Dec 23, 20251,681.951,681.951,655.951,668.101,668.10-1.28%289,480
Dec 22, 20251,669.951,692.901,662.801,689.701,689.703.06%831,315
Dec 19, 20251,645.051,655.001,629.701,639.601,639.600.81%434,492
Dec 18, 20251,610.001,629.001,607.001,626.351,626.351.51%713,643
Dec 17, 20251,590.001,606.501,586.451,602.101,602.100.61%173,930
Dec 16, 20251,598.051,603.201,585.901,592.351,592.35-0.91%342,763
Dec 15, 20251,581.001,610.701,581.001,607.051,607.050.52%231,199
Dec 12, 20251,602.051,602.051,582.301,598.751,598.750.06%398,050
Dec 11, 20251,598.801,605.801,580.951,597.801,597.800.83%762,589
Dec 10, 20251,600.551,606.301,582.451,584.651,584.65-0.92%574,014
Dec 9, 20251,600.051,606.151,582.501,599.351,599.35-0.66%146,401
Dec 8, 20251,615.951,629.801,600.601,610.051,610.05-0.37%255,146
Dec 5, 20251,607.351,631.201,600.851,615.951,615.951.14%687,033
Dec 4, 20251,560.751,599.751,560.751,597.801,597.801.24%1,501,246
Dec 3, 20251,555.001,585.601,551.101,578.301,578.301.12%462,341
Dec 2, 20251,564.051,579.551,556.001,560.751,560.75-0.15%267,203
Dec 1, 20251,560.251,573.701,557.001,563.151,563.150.22%217,785
Nov 28, 20251,569.101,569.101,556.951,559.701,559.70-0.41%220,809
Nov 27, 20251,557.051,574.401,552.401,566.151,566.150.54%866,615
Nov 26, 20251,534.551,559.951,534.451,557.751,557.751.81%190,827
Nov 25, 20251,549.001,549.451,526.001,530.001,530.00-1.25%266,157
Nov 24, 20251,557.151,584.951,541.551,549.401,549.400.31%414,633
Nov 21, 20251,530.001,551.501,527.501,544.601,544.600.51%699,948
Nov 20, 20251,541.001,555.001,533.401,536.751,536.75-0.29%932,233
Nov 19, 20251,488.801,542.851,488.801,541.251,541.253.74%415,125
Nov 18, 20251,505.051,505.051,483.451,485.651,485.65-1.46%658,521
Nov 17, 20251,485.101,509.901,485.101,507.601,507.600.34%192,848
Nov 14, 20251,510.651,529.651,489.301,502.501,502.50-2.58%427,328
Nov 13, 20251,558.951,558.951,530.401,542.351,542.35-0.58%1,051,410
Nov 12, 20251,541.201,557.901,538.251,551.401,551.401.36%641,435
Nov 11, 20251,523.251,532.501,511.001,530.601,530.601.06%521,626
Nov 10, 20251,495.001,520.001,490.151,514.601,514.602.52%664,564
Nov 7, 20251,470.001,481.151,449.351,477.351,477.350.76%402,284
Nov 6, 20251,473.201,482.701,461.301,466.251,466.25-0.12%1,067,624
Nov 4, 20251,480.001,481.201,463.001,468.001,468.00-1.17%162,143
Nov 3, 20251,481.301,490.001,474.351,485.351,485.350.19%296,650
Oct 31, 20251,491.551,496.951,481.001,482.501,482.50-0.74%330,766
Oct 30, 20251,506.001,507.801,489.001,493.601,493.60-1.14%556,398
Oct 29, 20251,500.001,519.801,496.851,510.801,510.800.68%273,304
Oct 28, 20251,498.201,505.551,490.501,500.601,500.60-0.28%443,272
Oct 27, 20251,512.301,515.001,498.001,504.801,504.80-1.35%295,388
Oct 24, 20251,538.001,542.301,517.451,525.401,502.40-0.23%373,169
Oct 23, 20251,515.001,545.701,506.901,528.851,505.803.86%1,133,053
Oct 21, 20251,477.251,484.601,470.001,472.001,449.810.72%161,060
Oct 20, 20251,446.151,466.851,446.151,461.501,439.461.40%403,826