Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	42.46	42.46	42.46	42.46	42.46	-	2
Nov 17, 2025	42.46	42.46	42.46	42.46	42.46	-2.01%	1
Nov 7, 2025	43.33	43.33	43.33	43.33	43.33	-0.16%	10
Nov 6, 2025	43.24	43.40	43.24	43.40	43.40	-4.74%	3
Nov 5, 2025	45.56	45.56	45.56	45.56	45.56	-	9
Oct 28, 2025	45.56	45.56	45.56	45.56	45.56	2.89%	16
Oct 17, 2025	44.28	44.28	44.28	44.28	43.72	0.64%	1
Oct 7, 2025	44.53	44.53	44.00	44.00	43.44	-0.18%	7
Oct 6, 2025	42.96	44.08	42.96	44.08	43.52	2.61%	7
Oct 3, 2025	43.60	43.60	42.96	42.96	42.41	-1.47%	280
Oct 2, 2025	44.27	44.27	43.60	43.60	43.05	-1.54%	3
Sep 26, 2025	44.28	44.28	44.28	44.28	43.72	-2.79%	3
Sep 23, 2025	45.55	45.55	45.55	45.55	44.97	1.74%	3
Sep 19, 2025	46.50	46.50	44.77	44.77	44.20	-1.06%	4
Sep 15, 2025	45.25	45.25	45.25	45.25	44.67	0.89%	127
Sep 11, 2025	44.85	44.85	44.85	44.85	44.28	-1.73%	100
Sep 8, 2025	45.64	45.64	45.64	45.64	45.06	-3.00%	3
Aug 27, 2025	47.25	47.25	47.05	47.05	46.45	0.43%	4
Aug 26, 2025	46.90	46.90	46.85	46.85	46.25	-0.53%	117
Aug 22, 2025	47.10	47.10	47.10	47.10	46.50	1.07%	3
Aug 21, 2025	46.60	46.60	46.60	46.60	46.01	4.39%	1
Aug 15, 2025	44.64	44.64	44.64	44.64	44.07	0.74%	2
Aug 14, 2025	44.31	44.31	44.31	44.31	43.75	-	2
Aug 6, 2025	44.93	44.93	44.31	44.31	43.75	-1.42%	500
Aug 5, 2025	44.95	44.95	44.95	44.95	44.38	-1.75%	1
Aug 4, 2025	48.37	48.37	45.75	45.75	45.17	-5.44%	15
Jul 31, 2025	48.38	48.38	48.38	48.38	47.76	1.00%	1
Jul 29, 2025	47.90	47.90	47.90	47.90	47.29	-5.34%	8
Jul 18, 2025	50.60	50.60	50.60	50.60	49.96	0.14%	4
Jul 11, 2025	50.53	50.53	50.53	50.53	49.89	-2.38%	18
Jul 10, 2025	51.76	51.76	51.76	51.76	51.10	-	9
Jul 7, 2025	51.76	51.76	51.76	51.76	51.10	1.49%	2
Jul 2, 2025	51.00	51.00	51.00	51.00	50.35	2.80%	2
Jun 20, 2025	50.50	50.50	49.61	49.61	48.98	-2.88%	11
Jun 18, 2025	51.08	51.08	51.08	51.08	50.43	0.10%	4
Jun 9, 2025	51.12	51.12	51.03	51.03	50.38	-0.06%	12