Infosys Limited (BOM:500209)
India · Delayed Price · Currency is INR 1,314.35
+6.10 (0.47%)
At close: Mar 9, 2026
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,294.55 | 1,317.25 | 1,282.50 | 1,314.35 | 1,314.35 | 0.47% | 226,288 |
| Mar 6, 2026 | 1,304.85 | 1,327.15 | 1,304.00 | 1,308.25 | 1,308.25 | 0.26% | 222,654 |
| Mar 5, 2026 | 1,315.95 | 1,319.35 | 1,290.30 | 1,304.90 | 1,304.90 | -0.20% | 366,996 |
| Mar 4, 2026 | 1,285.15 | 1,316.85 | 1,285.15 | 1,307.50 | 1,307.50 | 1.50% | 474,704 |
| Mar 2, 2026 | 1,276.50 | 1,298.85 | 1,273.00 | 1,288.15 | 1,288.15 | -0.91% | 374,931 |
| Feb 27, 2026 | 1,319.40 | 1,335.00 | 1,296.00 | 1,299.95 | 1,299.95 | 0.82% | 708,313 |
| Feb 26, 2026 | 1,304.00 | 1,314.30 | 1,286.20 | 1,289.35 | 1,289.35 | -0.08% | 569,573 |
| Feb 25, 2026 | 1,285.00 | 1,323.45 | 1,285.00 | 1,290.35 | 1,290.35 | 1.08% | 1,098,396 |
| Feb 24, 2026 | 1,304.95 | 1,304.95 | 1,265.00 | 1,276.55 | 1,276.55 | -3.91% | 1,622,178 |
| Feb 23, 2026 | 1,354.00 | 1,354.00 | 1,318.55 | 1,328.45 | 1,328.45 | -1.80% | 535,284 |
| Feb 20, 2026 | 1,355.05 | 1,365.75 | 1,338.85 | 1,352.75 | 1,352.75 | -1.23% | 596,719 |
| Feb 19, 2026 | 1,384.70 | 1,401.85 | 1,363.90 | 1,369.60 | 1,369.60 | -0.29% | 670,346 |
| Feb 18, 2026 | 1,397.55 | 1,400.55 | 1,345.20 | 1,373.55 | 1,373.55 | -1.27% | 1,093,124 |
| Feb 17, 2026 | 1,370.00 | 1,430.95 | 1,366.70 | 1,391.20 | 1,391.20 | 1.83% | 1,811,853 |
| Feb 16, 2026 | 1,384.85 | 1,384.85 | 1,339.00 | 1,366.25 | 1,366.25 | -0.24% | 834,292 |
| Feb 13, 2026 | 1,298.00 | 1,377.00 | 1,281.55 | 1,369.50 | 1,369.50 | -1.28% | 2,817,503 |
| Feb 12, 2026 | 1,433.95 | 1,434.95 | 1,381.00 | 1,387.20 | 1,387.20 | -5.79% | 1,366,397 |
| Feb 11, 2026 | 1,498.40 | 1,505.90 | 1,469.00 | 1,472.40 | 1,472.40 | -1.75% | 368,572 |
| Feb 10, 2026 | 1,497.05 | 1,516.05 | 1,491.05 | 1,498.70 | 1,498.70 | 0.11% | 222,457 |
| Feb 9, 2026 | 1,515.40 | 1,527.80 | 1,493.00 | 1,497.05 | 1,497.05 | -0.65% | 347,778 |
| Feb 6, 2026 | 1,518.20 | 1,523.35 | 1,480.15 | 1,506.90 | 1,506.90 | -0.85% | 368,330 |
| Feb 5, 2026 | 1,530.00 | 1,551.00 | 1,515.75 | 1,519.80 | 1,519.80 | -1.05% | 642,619 |
| Feb 4, 2026 | 1,580.35 | 1,584.00 | 1,510.10 | 1,535.90 | 1,535.90 | -7.19% | 1,355,424 |
| Feb 3, 2026 | 1,703.00 | 1,727.85 | 1,653.00 | 1,654.95 | 1,654.95 | 1.59% | 336,120 |
| Feb 2, 2026 | 1,660.00 | 1,660.75 | 1,618.00 | 1,629.00 | 1,629.00 | -1.85% | 310,284 |
| Feb 1, 2026 | 1,639.15 | 1,677.30 | 1,604.30 | 1,659.65 | 1,659.65 | 1.17% | 488,819 |
| Jan 30, 2026 | 1,650.05 | 1,652.85 | 1,617.35 | 1,640.45 | 1,640.45 | -1.04% | 244,007 |
| Jan 29, 2026 | 1,659.00 | 1,664.70 | 1,641.60 | 1,657.70 | 1,657.70 | -0.52% | 545,656 |
| Jan 28, 2026 | 1,675.25 | 1,688.65 | 1,650.00 | 1,666.40 | 1,666.40 | -1.01% | 374,328 |
| Jan 27, 2026 | 1,683.00 | 1,689.00 | 1,661.25 | 1,683.40 | 1,683.40 | 0.77% | 492,611 |
| Jan 23, 2026 | 1,650.35 | 1,676.70 | 1,650.35 | 1,670.60 | 1,670.60 | 0.44% | 399,514 |
| Jan 22, 2026 | 1,666.15 | 1,670.90 | 1,653.55 | 1,663.35 | 1,663.35 | 0.53% | 263,908 |
| Jan 21, 2026 | 1,644.95 | 1,658.40 | 1,631.00 | 1,654.60 | 1,654.60 | -0.19% | 228,866 |
| Jan 20, 2026 | 1,674.00 | 1,679.50 | 1,652.65 | 1,657.70 | 1,657.70 | -1.35% | 272,328 |
| Jan 19, 2026 | 1,689.20 | 1,689.20 | 1,666.45 | 1,680.35 | 1,680.35 | -0.54% | 195,927 |
| Jan 16, 2026 | 1,670.30 | 1,693.00 | 1,654.55 | 1,689.40 | 1,689.40 | 5.65% | 808,316 |
| Jan 14, 2026 | 1,589.95 | 1,616.20 | 1,583.75 | 1,599.05 | 1,599.05 | 0.07% | 600,427 |
| Jan 13, 2026 | 1,606.20 | 1,616.00 | 1,586.55 | 1,597.95 | 1,597.95 | 0.13% | 256,066 |
| Jan 12, 2026 | 1,603.15 | 1,612.85 | 1,592.35 | 1,595.95 | 1,595.95 | -1.16% | 305,622 |
| Jan 9, 2026 | 1,607.20 | 1,630.90 | 1,607.20 | 1,614.75 | 1,614.75 | 0.10% | 172,509 |
| Jan 8, 2026 | 1,636.10 | 1,644.15 | 1,608.80 | 1,613.15 | 1,613.15 | -1.57% | 526,375 |
| Jan 7, 2026 | 1,613.05 | 1,642.00 | 1,613.05 | 1,638.90 | 1,638.90 | 1.72% | 312,847 |
| Jan 6, 2026 | 1,601.50 | 1,619.85 | 1,599.00 | 1,611.15 | 1,611.15 | 0.30% | 220,594 |
| Jan 5, 2026 | 1,632.05 | 1,636.65 | 1,583.50 | 1,606.40 | 1,606.40 | -2.09% | 322,979 |
| Jan 2, 2026 | 1,633.05 | 1,643.20 | 1,628.00 | 1,640.65 | 1,640.65 | 0.68% | 139,635 |
| Jan 1, 2026 | 1,608.95 | 1,639.40 | 1,608.95 | 1,629.50 | 1,629.50 | 0.81% | 484,748 |
| Dec 31, 2025 | 1,623.95 | 1,628.95 | 1,609.90 | 1,616.45 | 1,616.45 | -0.49% | 331,499 |
| Dec 30, 2025 | 1,640.00 | 1,648.00 | 1,618.50 | 1,624.40 | 1,624.40 | -1.28% | 230,266 |
| Dec 29, 2025 | 1,655.55 | 1,672.00 | 1,638.00 | 1,645.50 | 1,645.50 | -0.61% | 153,008 |
| Dec 26, 2025 | 1,658.30 | 1,668.30 | 1,651.15 | 1,655.55 | 1,655.55 | -0.41% | 206,425 |