Infosys Limited (BOM:500209)
India · Delayed Price · Currency is INR 1,060.65
-15.35 (-1.43%)
At close: Sep 16, 2026
BOM:500209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,082.00 | 1,097.40 | 1,071.45 | 1,076.00 | 1,076.00 | 3.64% | 1,377,108 |
| Sep 11, 2026 | 1,035.60 | 1,047.50 | 1,029.05 | 1,038.20 | 1,038.20 | 0.64% | 260,061 |
| Sep 10, 2026 | 1,036.55 | 1,046.50 | 1,028.00 | 1,031.55 | 1,031.55 | -0.33% | 350,541 |
| Sep 9, 2026 | 1,058.00 | 1,058.25 | 1,026.90 | 1,035.00 | 1,035.00 | -4.43% | 855,244 |
| Sep 8, 2026 | 1,095.65 | 1,095.65 | 1,079.05 | 1,082.95 | 1,082.95 | -0.37% | 162,671 |
| Sep 7, 2026 | 1,111.00 | 1,111.00 | 1,085.40 | 1,087.00 | 1,087.00 | -3.81% | 491,989 |
| Sep 4, 2026 | 1,130.55 | 1,146.50 | 1,127.00 | 1,130.00 | 1,130.00 | 0.18% | 189,799 |
| Sep 3, 2026 | 1,144.90 | 1,144.90 | 1,122.20 | 1,128.00 | 1,128.00 | -0.98% | 495,640 |
| Sep 2, 2026 | 1,137.20 | 1,147.20 | 1,118.55 | 1,139.20 | 1,139.20 | -1.28% | 1,523,140 |
| Sep 1, 2026 | 1,126.00 | 1,154.00 | 1,126.00 | 1,154.00 | 1,154.00 | 2.44% | 228,074 |
| Aug 31, 2026 | 1,139.80 | 1,143.65 | 1,111.70 | 1,126.55 | 1,126.55 | -1.50% | 168,549 |
| Aug 28, 2026 | 1,124.00 | 1,144.65 | 1,121.00 | 1,143.65 | 1,143.65 | 3.34% | 384,108 |
| Aug 27, 2026 | 1,116.40 | 1,130.65 | 1,106.65 | 1,106.65 | 1,106.65 | -1.26% | 583,980 |
| Aug 26, 2026 | 1,143.95 | 1,143.95 | 1,118.20 | 1,120.80 | 1,120.80 | -1.94% | 314,181 |
| Aug 25, 2026 | 1,130.05 | 1,143.00 | 1,120.60 | 1,143.00 | 1,143.00 | 1.15% | 128,849 |
| Aug 24, 2026 | 1,123.40 | 1,144.50 | 1,122.30 | 1,130.00 | 1,130.00 | 0.89% | 286,444 |
| Aug 21, 2026 | 1,132.00 | 1,133.50 | 1,118.00 | 1,120.00 | 1,120.00 | -0.90% | 383,929 |
| Aug 20, 2026 | 1,144.60 | 1,144.60 | 1,125.80 | 1,130.20 | 1,130.20 | 1.18% | 295,539 |
| Aug 19, 2026 | 1,124.00 | 1,135.00 | 1,114.00 | 1,117.05 | 1,117.05 | 0.18% | 409,627 |
| Aug 18, 2026 | 1,126.50 | 1,132.30 | 1,112.80 | 1,115.00 | 1,115.00 | -2.02% | 258,821 |
| Aug 17, 2026 | 1,165.00 | 1,165.00 | 1,130.00 | 1,138.00 | 1,138.00 | -2.66% | 177,486 |
| Aug 14, 2026 | 1,171.85 | 1,173.50 | 1,159.00 | 1,169.05 | 1,169.05 | -0.07% | 514,236 |
| Aug 13, 2026 | 1,175.60 | 1,175.60 | 1,156.75 | 1,169.90 | 1,169.90 | -0.50% | 710,401 |
| Aug 12, 2026 | 1,189.85 | 1,190.00 | 1,163.55 | 1,175.80 | 1,175.80 | -1.03% | 322,977 |
| Aug 11, 2026 | 1,186.00 | 1,193.85 | 1,182.10 | 1,188.00 | 1,188.00 | 0.46% | 157,036 |
| Aug 10, 2026 | 1,178.70 | 1,195.00 | 1,175.10 | 1,182.60 | 1,182.60 | 0.81% | 343,572 |
| Aug 7, 2026 | 1,160.65 | 1,182.90 | 1,156.25 | 1,173.10 | 1,173.10 | 0.68% | 427,811 |
| Aug 6, 2026 | 1,173.65 | 1,186.00 | 1,162.75 | 1,165.20 | 1,165.20 | -0.83% | 722,102 |
| Aug 5, 2026 | 1,175.00 | 1,177.25 | 1,162.10 | 1,175.00 | 1,175.00 | 0.86% | 355,911 |
| Aug 4, 2026 | 1,177.35 | 1,177.35 | 1,153.40 | 1,165.00 | 1,165.00 | -0.43% | 289,049 |
| Aug 3, 2026 | 1,143.70 | 1,175.90 | 1,138.80 | 1,170.00 | 1,170.00 | 3.54% | 396,165 |
| Jul 31, 2026 | 1,120.05 | 1,139.00 | 1,107.10 | 1,130.00 | 1,130.00 | -2.26% | 669,043 |
| Jul 30, 2026 | 1,167.95 | 1,187.00 | 1,151.40 | 1,156.10 | 1,156.10 | 0.05% | 1,101,274 |
| Jul 29, 2026 | 1,143.00 | 1,164.80 | 1,128.25 | 1,155.50 | 1,155.50 | 4.50% | 3,397,525 |
| Jul 28, 2026 | 1,097.20 | 1,118.30 | 1,096.35 | 1,105.75 | 1,105.75 | 2.47% | 782,375 |
| Jul 27, 2026 | 1,060.60 | 1,081.50 | 1,057.90 | 1,079.05 | 1,079.05 | 3.66% | 1,836,477 |
| Jul 24, 2026 | 1,029.95 | 1,043.40 | 1,014.15 | 1,040.95 | 1,040.95 | -1.03% | 2,606,471 |
| Jul 23, 2026 | 1,045.40 | 1,057.20 | 1,032.30 | 1,051.80 | 1,051.80 | -0.05% | 845,701 |
| Jul 22, 2026 | 1,067.15 | 1,069.00 | 1,046.25 | 1,052.30 | 1,052.30 | -1.97% | 270,202 |
| Jul 21, 2026 | 1,086.65 | 1,094.60 | 1,067.30 | 1,073.40 | 1,073.40 | -1.24% | 326,579 |
| Jul 20, 2026 | 1,101.35 | 1,103.95 | 1,083.35 | 1,086.85 | 1,086.85 | -0.92% | 312,950 |
| Jul 17, 2026 | 1,098.05 | 1,117.05 | 1,091.55 | 1,096.95 | 1,096.95 | 1.47% | 546,180 |
| Jul 16, 2026 | 1,085.00 | 1,097.20 | 1,078.00 | 1,081.05 | 1,081.05 | 0.43% | 918,572 |
| Jul 15, 2026 | 1,082.85 | 1,088.45 | 1,073.45 | 1,076.40 | 1,076.40 | -1.41% | 359,349 |
| Jul 14, 2026 | 1,109.90 | 1,113.40 | 1,090.05 | 1,091.75 | 1,091.75 | -0.92% | 501,601 |
| Jul 13, 2026 | 1,057.00 | 1,114.50 | 1,056.95 | 1,101.90 | 1,101.90 | 3.17% | 1,139,640 |
| Jul 10, 2026 | 1,083.30 | 1,091.00 | 1,065.00 | 1,068.05 | 1,068.05 | 1.71% | 513,240 |
| Jul 9, 2026 | 1,062.00 | 1,062.05 | 1,040.25 | 1,050.05 | 1,050.05 | -1.80% | 967,981 |
| Jul 8, 2026 | 1,073.90 | 1,079.65 | 1,064.30 | 1,069.35 | 1,069.35 | -0.21% | 615,625 |
| Jul 7, 2026 | 1,040.00 | 1,087.50 | 1,039.95 | 1,071.65 | 1,071.65 | 2.81% | 1,845,368 |