Infosys Limited (BOM:500209)
India · Delayed Price · Currency is INR 1,120.00
-10.20 (-0.90%)
At close: Aug 21, 2026
BOM:500209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1,057.85 | 1,057.85 | 1,033.00 | 1,042.40 | 1,042.40 | -0.44% | 311,828 |
| Jul 3, 2026 | 1,060.05 | 1,068.15 | 1,042.30 | 1,047.00 | 1,047.00 | 0.58% | 913,285 |
| Jul 2, 2026 | 1,003.05 | 1,044.35 | 1,003.05 | 1,041.00 | 1,041.00 | 5.64% | 2,738,520 |
| Jul 1, 2026 | 1,003.80 | 1,014.00 | 984.00 | 985.45 | 985.45 | -1.51% | 1,022,198 |
| Jun 30, 2026 | 1,031.50 | 1,031.50 | 996.00 | 1,000.60 | 1,000.60 | -3.49% | 1,209,579 |
| Jun 29, 2026 | 1,035.15 | 1,046.00 | 1,029.20 | 1,036.80 | 1,036.80 | -0.44% | 600,262 |
| Jun 25, 2026 | 1,066.25 | 1,067.90 | 1,038.65 | 1,041.40 | 1,041.40 | -1.42% | 1,433,841 |
| Jun 24, 2026 | 1,039.00 | 1,065.00 | 1,038.30 | 1,056.45 | 1,056.45 | 2.61% | 1,310,989 |
| Jun 23, 2026 | 1,055.00 | 1,055.00 | 1,026.10 | 1,029.55 | 1,029.55 | -3.36% | 831,088 |
| Jun 22, 2026 | 1,055.00 | 1,079.90 | 1,055.00 | 1,065.40 | 1,065.40 | 1.29% | 954,014 |
| Jun 19, 2026 | 1,063.05 | 1,064.90 | 1,030.35 | 1,051.85 | 1,051.85 | -6.69% | 2,016,136 |
| Jun 18, 2026 | 1,145.00 | 1,145.00 | 1,125.35 | 1,127.25 | 1,127.25 | -2.66% | 1,131,998 |
| Jun 17, 2026 | 1,154.20 | 1,162.60 | 1,148.70 | 1,158.10 | 1,158.10 | 1.29% | 268,806 |
| Jun 16, 2026 | 1,141.85 | 1,153.50 | 1,122.95 | 1,143.30 | 1,143.30 | 0.71% | 431,795 |
| Jun 15, 2026 | 1,128.25 | 1,150.75 | 1,123.50 | 1,135.20 | 1,135.20 | 1.68% | 478,518 |
| Jun 12, 2026 | 1,121.20 | 1,123.60 | 1,111.50 | 1,116.45 | 1,116.45 | 0.22% | 260,436 |