Infosys Limited (BOM:500209)
India · Delayed Price · Currency is INR 1,029.55
-35.85 (-3.36%)
At close: Jun 23, 2026
BOM:500209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,131.95 | 1,135.95 | 1,109.00 | 1,114.00 | 1,114.00 | -2.71% | 843,548 |
| Jun 10, 2026 | 1,160.00 | 1,171.50 | 1,143.05 | 1,145.05 | 1,145.05 | -0.90% | 571,245 |
| Jun 9, 2026 | 1,199.65 | 1,199.65 | 1,167.40 | 1,180.45 | 1,155.45 | -0.57% | 367,020 |
| Jun 8, 2026 | 1,183.75 | 1,200.90 | 1,176.35 | 1,187.25 | 1,162.11 | -0.81% | 257,617 |
| Jun 5, 2026 | 1,220.70 | 1,223.55 | 1,194.30 | 1,197.00 | 1,171.65 | -0.30% | 399,820 |
| Jun 4, 2026 | 1,210.00 | 1,215.00 | 1,196.85 | 1,200.65 | 1,175.22 | -1.76% | 492,837 |
| Jun 3, 2026 | 1,253.95 | 1,253.95 | 1,216.00 | 1,222.20 | 1,196.32 | -3.82% | 484,096 |
| Jun 2, 2026 | 1,228.65 | 1,278.90 | 1,228.65 | 1,270.75 | 1,243.84 | 5.66% | 1,903,964 |
| Jun 1, 2026 | 1,180.05 | 1,217.50 | 1,175.00 | 1,202.70 | 1,177.23 | 3.70% | 694,371 |
| May 29, 2026 | 1,184.40 | 1,210.00 | 1,154.00 | 1,159.75 | 1,135.19 | 0.05% | 1,130,989 |
| May 27, 2026 | 1,158.45 | 1,167.20 | 1,154.85 | 1,159.15 | 1,134.60 | -0.71% | 725,295 |
| May 26, 2026 | 1,166.15 | 1,180.80 | 1,163.65 | 1,167.45 | 1,142.73 | -0.10% | 249,328 |
| May 25, 2026 | 1,184.00 | 1,184.60 | 1,166.50 | 1,168.65 | 1,143.90 | -0.49% | 204,386 |
| May 22, 2026 | 1,181.75 | 1,191.55 | 1,173.00 | 1,174.40 | 1,149.53 | -0.61% | 300,327 |
| May 21, 2026 | 1,196.00 | 1,200.00 | 1,177.05 | 1,181.65 | 1,156.62 | -1.27% | 886,684 |
| May 20, 2026 | 1,190.35 | 1,206.70 | 1,171.00 | 1,196.80 | 1,171.45 | -0.01% | 936,586 |
| May 19, 2026 | 1,159.75 | 1,198.40 | 1,159.70 | 1,196.90 | 1,171.55 | 4.77% | 982,702 |
| May 18, 2026 | 1,120.00 | 1,146.00 | 1,118.40 | 1,142.40 | 1,118.21 | 2.15% | 429,671 |
| May 15, 2026 | 1,095.80 | 1,133.10 | 1,095.80 | 1,118.40 | 1,094.71 | 2.08% | 638,780 |
| May 14, 2026 | 1,123.20 | 1,123.20 | 1,089.10 | 1,095.60 | 1,072.40 | -2.46% | 1,817,470 |
| May 13, 2026 | 1,132.60 | 1,142.85 | 1,121.00 | 1,123.25 | 1,099.46 | -1.51% | 532,551 |
| May 12, 2026 | 1,167.95 | 1,167.95 | 1,123.10 | 1,140.45 | 1,116.30 | -3.09% | 634,798 |
| May 11, 2026 | 1,176.00 | 1,186.95 | 1,171.60 | 1,176.80 | 1,151.88 | -0.20% | 299,777 |
| May 8, 2026 | 1,161.95 | 1,183.65 | 1,159.30 | 1,179.20 | 1,154.23 | 1.44% | 226,621 |
| May 7, 2026 | 1,174.90 | 1,175.50 | 1,160.00 | 1,162.50 | 1,137.88 | -0.41% | 1,068,826 |
| May 6, 2026 | 1,188.20 | 1,191.90 | 1,165.00 | 1,167.30 | 1,142.58 | -0.88% | 317,491 |
| May 5, 2026 | 1,168.40 | 1,185.00 | 1,160.50 | 1,177.70 | 1,152.76 | 0.80% | 343,502 |
| May 4, 2026 | 1,196.00 | 1,196.00 | 1,165.20 | 1,168.40 | 1,143.66 | -1.11% | 537,919 |
| Apr 30, 2026 | 1,167.50 | 1,189.95 | 1,159.40 | 1,181.50 | 1,156.48 | 1.20% | 1,281,504 |
| Apr 29, 2026 | 1,157.60 | 1,178.50 | 1,157.10 | 1,167.50 | 1,142.77 | 1.29% | 581,768 |
| Apr 28, 2026 | 1,168.80 | 1,169.10 | 1,149.80 | 1,152.60 | 1,128.19 | -1.48% | 526,282 |
| Apr 27, 2026 | 1,169.50 | 1,179.95 | 1,155.30 | 1,169.95 | 1,145.17 | 1.34% | 601,354 |
| Apr 24, 2026 | 1,205.90 | 1,224.00 | 1,152.35 | 1,154.45 | 1,130.00 | -7.09% | 3,323,197 |
| Apr 23, 2026 | 1,259.85 | 1,265.60 | 1,226.80 | 1,242.60 | 1,216.28 | -2.04% | 1,220,075 |
| Apr 22, 2026 | 1,298.30 | 1,298.30 | 1,255.55 | 1,268.45 | 1,241.59 | -3.40% | 865,131 |
| Apr 21, 2026 | 1,311.90 | 1,325.00 | 1,298.75 | 1,313.10 | 1,285.29 | 0.09% | 417,755 |
| Apr 20, 2026 | 1,323.80 | 1,324.90 | 1,308.20 | 1,311.95 | 1,284.17 | -0.50% | 154,548 |
| Apr 17, 2026 | 1,310.10 | 1,328.10 | 1,306.25 | 1,318.60 | 1,290.67 | -0.02% | 379,897 |
| Apr 16, 2026 | 1,320.05 | 1,331.55 | 1,308.75 | 1,318.90 | 1,290.97 | 1.05% | 1,793,931 |
| Apr 15, 2026 | 1,300.05 | 1,322.50 | 1,300.05 | 1,305.20 | 1,277.56 | 2.18% | 768,935 |
| Apr 13, 2026 | 1,279.10 | 1,288.55 | 1,265.35 | 1,277.35 | 1,250.30 | -1.16% | 220,053 |