Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,300.10
+11.00 (0.85%)
At close: Feb 27, 2026
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,326.30 | 1,335.00 | 1,294.20 | 1,300.10 | 1,300.10 | 0.85% | 23,141,720 |
| Feb 26, 2026 | 1,305.50 | 1,314.00 | 1,286.30 | 1,289.10 | 1,289.10 | -0.08% | 11,493,910 |
| Feb 25, 2026 | 1,286.20 | 1,323.60 | 1,286.20 | 1,290.10 | 1,290.10 | 1.14% | 16,669,610 |
| Feb 24, 2026 | 1,301.00 | 1,303.60 | 1,264.10 | 1,275.50 | 1,275.50 | -3.92% | 27,839,060 |
| Feb 23, 2026 | 1,352.00 | 1,352.00 | 1,318.00 | 1,327.50 | 1,327.50 | -1.90% | 12,887,820 |
| Feb 20, 2026 | 1,359.20 | 1,365.00 | 1,338.20 | 1,353.20 | 1,353.20 | -1.26% | 12,633,550 |
| Feb 19, 2026 | 1,385.00 | 1,402.00 | 1,363.20 | 1,370.50 | 1,370.50 | -0.23% | 14,574,220 |
| Feb 18, 2026 | 1,390.90 | 1,401.00 | 1,345.30 | 1,373.70 | 1,373.70 | -1.26% | 20,241,370 |
| Feb 17, 2026 | 1,370.00 | 1,431.00 | 1,367.00 | 1,391.20 | 1,391.20 | 1.87% | 25,347,680 |
| Feb 16, 2026 | 1,373.70 | 1,376.00 | 1,338.30 | 1,365.60 | 1,365.60 | -0.26% | 14,621,890 |
| Feb 13, 2026 | 1,293.90 | 1,377.30 | 1,281.50 | 1,369.10 | 1,369.10 | -1.22% | 45,785,700 |
| Feb 12, 2026 | 1,428.90 | 1,435.70 | 1,380.50 | 1,386.00 | 1,386.00 | -5.84% | 26,048,890 |
| Feb 11, 2026 | 1,501.20 | 1,505.90 | 1,469.00 | 1,471.90 | 1,471.90 | -1.73% | 7,934,411 |
| Feb 10, 2026 | 1,500.00 | 1,515.90 | 1,491.00 | 1,497.80 | 1,497.80 | 0.04% | 8,657,000 |
| Feb 9, 2026 | 1,522.10 | 1,528.00 | 1,493.00 | 1,497.20 | 1,497.20 | -0.66% | 8,294,615 |
| Feb 6, 2026 | 1,522.10 | 1,525.00 | 1,480.00 | 1,507.10 | 1,507.10 | -0.86% | 13,900,860 |
| Feb 5, 2026 | 1,534.00 | 1,551.00 | 1,515.70 | 1,520.20 | 1,520.20 | -1.02% | 10,628,120 |
| Feb 4, 2026 | 1,574.00 | 1,584.90 | 1,510.10 | 1,535.80 | 1,535.80 | -7.26% | 28,828,620 |
| Feb 3, 2026 | 1,727.20 | 1,728.00 | 1,653.00 | 1,656.00 | 1,656.00 | 1.63% | 8,805,868 |
| Feb 2, 2026 | 1,662.00 | 1,662.00 | 1,618.00 | 1,629.40 | 1,629.40 | -1.52% | 6,784,887 |
| Feb 1, 2026 | 1,630.00 | 1,677.30 | 1,604.00 | 1,654.50 | 1,654.50 | 0.82% | 6,241,188 |
| Jan 30, 2026 | 1,655.00 | 1,655.00 | 1,618.10 | 1,641.00 | 1,641.00 | -1.11% | 9,207,926 |
| Jan 29, 2026 | 1,658.00 | 1,666.50 | 1,642.10 | 1,659.50 | 1,659.50 | -0.42% | 4,749,582 |
| Jan 28, 2026 | 1,680.00 | 1,688.80 | 1,650.00 | 1,666.50 | 1,666.50 | -0.96% | 8,588,664 |
| Jan 27, 2026 | 1,685.80 | 1,689.40 | 1,661.10 | 1,682.70 | 1,682.70 | 0.71% | 10,673,080 |
| Jan 23, 2026 | 1,667.20 | 1,675.70 | 1,662.20 | 1,670.80 | 1,670.80 | 0.44% | 5,869,137 |
| Jan 22, 2026 | 1,666.00 | 1,671.20 | 1,653.80 | 1,663.50 | 1,663.50 | 0.55% | 6,228,892 |
| Jan 21, 2026 | 1,651.00 | 1,657.00 | 1,631.20 | 1,654.40 | 1,654.40 | -0.27% | 6,224,582 |
| Jan 20, 2026 | 1,673.00 | 1,680.20 | 1,652.90 | 1,658.90 | 1,658.90 | -1.33% | 6,406,503 |
| Jan 19, 2026 | 1,685.00 | 1,685.00 | 1,666.50 | 1,681.20 | 1,681.20 | -0.51% | 5,104,958 |
| Jan 16, 2026 | 1,663.70 | 1,694.00 | 1,653.40 | 1,689.80 | 1,689.80 | 5.63% | 19,335,950 |
| Jan 14, 2026 | 1,588.00 | 1,617.00 | 1,583.10 | 1,599.80 | 1,599.80 | 0.05% | 7,557,157 |
| Jan 13, 2026 | 1,618.00 | 1,618.00 | 1,586.40 | 1,599.00 | 1,599.00 | 0.19% | 8,080,618 |
| Jan 12, 2026 | 1,610.10 | 1,613.30 | 1,592.60 | 1,595.90 | 1,595.90 | -1.13% | 6,985,362 |
| Jan 9, 2026 | 1,610.00 | 1,631.30 | 1,607.00 | 1,614.10 | 1,614.10 | 0.05% | 6,816,681 |
| Jan 8, 2026 | 1,638.90 | 1,644.30 | 1,608.60 | 1,613.30 | 1,613.30 | -1.57% | 3,942,131 |
| Jan 7, 2026 | 1,615.00 | 1,642.00 | 1,615.00 | 1,639.00 | 1,639.00 | 1.66% | 4,508,079 |
| Jan 6, 2026 | 1,600.10 | 1,619.90 | 1,599.00 | 1,612.20 | 1,612.20 | 0.36% | 4,466,729 |
| Jan 5, 2026 | 1,637.00 | 1,637.00 | 1,583.10 | 1,606.40 | 1,606.40 | -2.07% | 5,917,885 |
| Jan 2, 2026 | 1,635.90 | 1,643.50 | 1,627.50 | 1,640.40 | 1,640.40 | 0.65% | 2,524,526 |
| Jan 1, 2026 | 1,615.40 | 1,639.60 | 1,614.10 | 1,629.80 | 1,629.80 | 0.89% | 3,658,165 |
| Dec 31, 2025 | 1,621.00 | 1,628.60 | 1,609.20 | 1,615.40 | 1,615.40 | -0.38% | 6,538,656 |
| Dec 30, 2025 | 1,647.00 | 1,647.90 | 1,616.80 | 1,621.60 | 1,621.60 | -1.40% | 9,395,937 |
| Dec 29, 2025 | 1,658.00 | 1,673.10 | 1,637.10 | 1,644.70 | 1,644.70 | -0.69% | 4,062,817 |
| Dec 26, 2025 | 1,663.40 | 1,668.80 | 1,651.70 | 1,656.10 | 1,656.10 | -0.44% | 2,006,491 |
| Dec 24, 2025 | 1,661.00 | 1,667.60 | 1,652.50 | 1,663.40 | 1,663.40 | -0.29% | 4,271,167 |
| Dec 23, 2025 | 1,679.00 | 1,679.00 | 1,656.40 | 1,668.30 | 1,668.30 | -1.26% | 6,593,060 |
| Dec 22, 2025 | 1,664.00 | 1,693.20 | 1,664.00 | 1,689.60 | 1,689.60 | 3.11% | 23,098,920 |
| Dec 19, 2025 | 1,650.00 | 1,654.90 | 1,629.80 | 1,638.70 | 1,638.70 | 0.73% | 13,149,020 |
| Dec 18, 2025 | 1,610.50 | 1,630.00 | 1,606.70 | 1,626.80 | 1,626.80 | 1.55% | 6,577,293 |