Infosys Limited (BOM:500209)
India · Delayed Price · Currency is INR 1,086.85
-10.10 (-0.92%)
At close: Jul 20, 2026
BOM:500209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |