Infosys Limited (BVMF:I1FO34)
Brazil · Delayed Price · Currency is BRL 43.33
-0.07 (-0.16%)
At close: Nov 7, 2025
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43.70 | 0.64% | 1 |
| Oct 7, 2025 | 44.53 | 44.53 | 44.00 | 44.00 | 43.42 | -0.18% | 7 |
| Oct 6, 2025 | 42.96 | 44.08 | 42.96 | 44.08 | 43.50 | 2.61% | 7 |
| Oct 3, 2025 | 43.60 | 43.60 | 42.96 | 42.96 | 42.40 | -1.47% | 280 |
| Oct 2, 2025 | 44.27 | 44.27 | 43.60 | 43.60 | 43.03 | -1.54% | 3 |
| Sep 26, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 43.70 | -2.79% | 3 |
| Sep 23, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 44.95 | 1.74% | 3 |
| Sep 19, 2025 | 46.50 | 46.50 | 44.77 | 44.77 | 44.18 | -1.06% | 4 |
| Sep 15, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.66 | 0.89% | 127 |
| Sep 11, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.26 | -1.73% | 100 |
| Sep 8, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.04 | -3.00% | 3 |
| Aug 27, 2025 | 47.25 | 47.25 | 47.05 | 47.05 | 46.43 | 0.43% | 4 |
| Aug 26, 2025 | 46.90 | 46.90 | 46.85 | 46.85 | 46.24 | -0.53% | 117 |
| Aug 22, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.48 | 1.07% | 3 |
| Aug 21, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.99 | 4.39% | 1 |
| Aug 15, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.06 | 0.74% | 2 |
| Aug 14, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 43.73 | - | 2 |
| Aug 6, 2025 | 44.93 | 44.93 | 44.31 | 44.31 | 43.73 | -1.42% | 500 |
| Aug 5, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.36 | -1.75% | 1 |
| Aug 4, 2025 | 48.37 | 48.37 | 45.75 | 45.75 | 45.15 | -5.44% | 15 |
| Jul 31, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 47.75 | 1.00% | 1 |
| Jul 29, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.27 | -5.34% | 8 |
| Jul 18, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 49.94 | 0.14% | 4 |
| Jul 11, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 49.87 | -2.38% | 18 |
| Jul 10, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.08 | - | 9 |
| Jul 7, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.08 | 1.49% | 2 |
| Jul 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | 2.80% | 2 |
| Jun 20, 2025 | 50.50 | 50.50 | 49.61 | 49.61 | 48.96 | -2.88% | 11 |
| Jun 18, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.41 | 0.10% | 4 |
| Jun 9, 2025 | 51.12 | 51.12 | 51.03 | 51.03 | 50.36 | -0.06% | 12 |
| Jun 6, 2025 | 51.07 | 51.07 | 51.06 | 51.06 | 50.39 | -1.22% | 6 |
| May 26, 2025 | 51.63 | 51.69 | 51.63 | 51.69 | 50.45 | -0.21% | 8 |
| May 20, 2025 | 51.85 | 51.85 | 51.80 | 51.80 | 50.56 | - | 9 |
| May 19, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 50.56 | - | 1 |
| May 16, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 50.56 | - | 1 |
| May 14, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 50.56 | -1.80% | 1 |
| May 12, 2025 | 53.50 | 53.50 | 52.56 | 52.75 | 51.48 | 3.61% | 6 |