Infosys Limited (BOM:500209)
India · Delayed Price · Currency is INR 1,140.45
-36.35 (-3.09%)
At close: May 12, 2026
BOM:500209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,132.60 | 1,142.85 | 1,121.00 | 1,123.25 | 1,123.25 | -1.51% | 532,551 |
| May 12, 2026 | 1,167.95 | 1,167.95 | 1,123.10 | 1,140.45 | 1,140.45 | -3.09% | 634,798 |
| May 11, 2026 | 1,176.00 | 1,186.95 | 1,171.60 | 1,176.80 | 1,176.80 | -0.20% | 299,777 |
| May 8, 2026 | 1,161.95 | 1,183.65 | 1,159.30 | 1,179.20 | 1,179.20 | 1.44% | 226,621 |
| May 7, 2026 | 1,174.90 | 1,175.50 | 1,160.00 | 1,162.50 | 1,162.50 | -0.41% | 1,068,826 |
| May 6, 2026 | 1,188.20 | 1,191.90 | 1,165.00 | 1,167.30 | 1,167.30 | -0.88% | 317,491 |
| May 5, 2026 | 1,168.40 | 1,185.00 | 1,160.50 | 1,177.70 | 1,177.70 | 0.80% | 343,502 |
| May 4, 2026 | 1,196.00 | 1,196.00 | 1,165.20 | 1,168.40 | 1,168.40 | -1.11% | 537,919 |
| Apr 30, 2026 | 1,167.50 | 1,189.95 | 1,159.40 | 1,181.50 | 1,181.50 | 1.20% | 1,281,504 |
| Apr 29, 2026 | 1,157.60 | 1,178.50 | 1,157.10 | 1,167.50 | 1,167.50 | 1.29% | 581,768 |
| Apr 28, 2026 | 1,168.80 | 1,169.10 | 1,149.80 | 1,152.60 | 1,152.60 | -1.48% | 526,282 |
| Apr 27, 2026 | 1,169.50 | 1,179.95 | 1,155.30 | 1,169.95 | 1,169.95 | 1.34% | 601,354 |
| Apr 24, 2026 | 1,205.90 | 1,224.00 | 1,152.35 | 1,154.45 | 1,154.45 | -7.09% | 3,323,197 |
| Apr 23, 2026 | 1,259.85 | 1,265.60 | 1,226.80 | 1,242.60 | 1,242.60 | -2.04% | 1,220,075 |
| Apr 22, 2026 | 1,298.30 | 1,298.30 | 1,255.55 | 1,268.45 | 1,268.45 | -3.40% | 865,131 |
| Apr 21, 2026 | 1,311.90 | 1,325.00 | 1,298.75 | 1,313.10 | 1,313.10 | 0.09% | 417,755 |
| Apr 20, 2026 | 1,323.80 | 1,324.90 | 1,308.20 | 1,311.95 | 1,311.95 | -0.50% | 154,548 |
| Apr 17, 2026 | 1,310.10 | 1,328.10 | 1,306.25 | 1,318.60 | 1,318.60 | -0.02% | 379,897 |
| Apr 16, 2026 | 1,320.05 | 1,331.55 | 1,308.75 | 1,318.90 | 1,318.90 | 1.05% | 1,793,931 |
| Apr 15, 2026 | 1,300.05 | 1,322.50 | 1,300.05 | 1,305.20 | 1,305.20 | 2.18% | 768,935 |
| Apr 13, 2026 | 1,279.10 | 1,288.55 | 1,265.35 | 1,277.35 | 1,277.35 | -1.16% | 220,053 |
| Apr 10, 2026 | 1,321.50 | 1,323.00 | 1,283.60 | 1,292.35 | 1,292.35 | -2.94% | 627,408 |
| Apr 9, 2026 | 1,330.00 | 1,337.00 | 1,314.20 | 1,331.50 | 1,331.50 | -1.10% | 1,927,233 |
| Apr 8, 2026 | 1,347.95 | 1,377.30 | 1,331.25 | 1,346.25 | 1,346.25 | 0.46% | 1,448,676 |
| Apr 7, 2026 | 1,302.95 | 1,344.10 | 1,293.85 | 1,340.15 | 1,340.15 | 2.60% | 308,256 |
| Apr 6, 2026 | 1,307.30 | 1,320.10 | 1,299.35 | 1,306.15 | 1,306.15 | 0.44% | 212,075 |
| Apr 2, 2026 | 1,260.00 | 1,305.00 | 1,260.00 | 1,300.45 | 1,300.45 | 1.90% | 917,797 |
| Apr 1, 2026 | 1,284.00 | 1,303.20 | 1,269.70 | 1,276.25 | 1,276.25 | 2.00% | 433,015 |
| Mar 30, 2026 | 1,245.30 | 1,265.00 | 1,242.80 | 1,251.20 | 1,251.20 | -1.48% | 645,516 |
| Mar 27, 2026 | 1,278.00 | 1,295.00 | 1,263.70 | 1,270.00 | 1,270.00 | -0.73% | 572,992 |
| Mar 25, 2026 | 1,277.85 | 1,290.40 | 1,258.30 | 1,279.35 | 1,279.35 | 0.09% | 1,045,824 |
| Mar 24, 2026 | 1,269.95 | 1,296.70 | 1,250.65 | 1,278.20 | 1,278.20 | 1.60% | 654,550 |
| Mar 23, 2026 | 1,249.60 | 1,261.00 | 1,227.55 | 1,258.10 | 1,258.10 | 0.28% | 532,794 |
| Mar 20, 2026 | 1,240.80 | 1,264.00 | 1,229.30 | 1,254.60 | 1,254.60 | 2.78% | 324,038 |
| Mar 19, 2026 | 1,240.80 | 1,255.00 | 1,215.25 | 1,220.65 | 1,220.65 | -3.69% | 762,931 |
| Mar 18, 2026 | 1,239.70 | 1,290.60 | 1,236.15 | 1,267.45 | 1,267.45 | 2.84% | 448,968 |
| Mar 17, 2026 | 1,249.50 | 1,249.50 | 1,215.15 | 1,232.50 | 1,232.50 | -1.37% | 340,022 |
| Mar 16, 2026 | 1,244.75 | 1,253.65 | 1,225.00 | 1,249.60 | 1,249.60 | 0.09% | 426,450 |
| Mar 13, 2026 | 1,253.00 | 1,269.60 | 1,243.10 | 1,248.50 | 1,248.50 | -1.37% | 362,194 |
| Mar 12, 2026 | 1,273.95 | 1,278.60 | 1,257.80 | 1,265.85 | 1,265.85 | -0.82% | 678,263 |
| Mar 11, 2026 | 1,294.00 | 1,299.00 | 1,272.00 | 1,276.35 | 1,276.35 | -1.48% | 587,976 |
| Mar 10, 2026 | 1,319.00 | 1,321.75 | 1,284.30 | 1,295.55 | 1,295.55 | -1.43% | 218,689 |
| 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 |