Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.20	12.60	12.20	12.25	12.25	-	100
Feb 19, 2026	12.55	13.00	12.25	12.25	12.25	-0.41%	600
Feb 18, 2026	12.25	12.80	12.25	12.30	12.30	-2.77%	850
Feb 17, 2026	12.65	13.20	12.65	12.65	12.65	2.02%	3,254
Feb 16, 2026	12.70	12.70	12.25	12.40	12.40	2.48%	20
Feb 13, 2026	13.00	13.00	12.10	12.10	12.10	-3.20%	200
Feb 12, 2026	13.20	13.20	12.50	12.50	12.50	-7.75%	2,025
Feb 11, 2026	13.70	13.70	13.50	13.55	13.55	-	660
Feb 10, 2026	13.55	13.55	13.55	13.55	13.55	-2.17%	-
Feb 9, 2026	14.00	14.00	13.75	13.85	13.85	-0.36%	670
Feb 6, 2026	14.00	14.00	13.90	13.90	13.90	-	920
Feb 5, 2026	14.00	14.10	13.90	13.90	13.90	-2.80%	1,000
Feb 4, 2026	14.50	14.50	14.05	14.30	14.30	-4.98%	4,480
Feb 3, 2026	15.30	15.30	15.05	15.05	15.05	2.73%	-
Feb 2, 2026	14.55	14.65	14.55	14.65	14.65	-2.01%	-
Jan 30, 2026	14.55	14.95	14.50	14.95	14.95	1.36%	700
Jan 29, 2026	14.90	15.45	14.75	14.75	14.75	-2.32%	225
Jan 28, 2026	15.10	15.10	15.10	15.10	15.10	-1.63%	200
Jan 27, 2026	15.95	15.95	15.35	15.35	15.35	1.66%	265
Jan 26, 2026	15.15	15.65	15.10	15.10	15.10	-0.98%	300
Jan 23, 2026	15.40	15.40	15.25	15.25	15.25	-1.29%	-
Jan 22, 2026	15.50	15.60	15.45	15.45	15.45	0.65%	-
Jan 21, 2026	15.45	16.05	15.35	15.35	15.35	-2.23%	127
Jan 20, 2026	16.00	16.15	15.45	15.70	15.70	0.32%	140
Jan 19, 2026	15.60	16.20	15.60	15.65	15.65	-1.57%	100
Jan 16, 2026	16.05	16.65	15.90	15.90	15.90	-1.24%	125
Jan 15, 2026	16.40	16.45	16.10	16.10	16.10	4.21%	-
Jan 14, 2026	15.10	15.45	15.10	15.45	15.45	2.32%	150
Jan 13, 2026	15.10	15.10	15.10	15.10	15.10	-0.98%	-
Jan 12, 2026	15.50	15.50	15.10	15.25	15.25	0.99%	1,082
Jan 9, 2026	15.25	15.25	15.10	15.10	15.10	-1.95%	-
Jan 8, 2026	15.80	15.80	15.15	15.40	15.40	0.65%	590
Jan 7, 2026	15.70	15.95	15.25	15.30	15.30	1.32%	335
Jan 6, 2026	15.10	15.50	15.10	15.10	15.10	-	1,280
Jan 5, 2026	15.35	15.40	15.10	15.10	15.10	-2.89%	-
Jan 2, 2026	15.60	15.75	15.30	15.55	15.55	2.64%	650
Dec 30, 2025	15.40	15.45	15.15	15.15	15.15	-	500
Dec 29, 2025	15.85	15.85	15.15	15.15	15.15	-4.42%	300
Dec 23, 2025	16.05	16.05	15.60	15.85	15.85	-3.35%	200
Dec 22, 2025	16.65	16.65	16.40	16.40	16.40	-6.82%	1,200
Dec 19, 2025	16.10	23.00	15.80	17.60	17.60	9.66%	3,412
Dec 18, 2025	15.40	16.05	14.95	16.05	16.05	8.45%	30
Dec 17, 2025	15.00	15.00	14.80	14.80	14.80	1.37%	-
Dec 16, 2025	14.80	14.85	14.60	14.60	14.60	-1.02%	-
Dec 15, 2025	15.00	15.00	14.75	14.75	14.75	0.34%	-
Dec 12, 2025	14.85	15.20	14.70	14.70	14.70	-1.01%	300
Dec 11, 2025	15.05	15.05	14.85	14.85	14.85	1.02%	-
Dec 10, 2025	15.10	15.10	14.70	14.70	14.70	-2.65%	800
Dec 9, 2025	15.15	15.15	15.05	15.10	15.10	-1.31%	50
Dec 8, 2025	15.30	15.30	15.30	15.30	15.30	-0.33%	-