Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,469.60
-39.40 (-2.61%)
Aug 1, 2025, 3:30 PM IST
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,493.90 | 1,498.70 | 1,465.50 | 1,469.60 | 1,469.60 | -2.61% | 8,702,552 |
| Jul 31, 2025 | 1,509.70 | 1,527.10 | 1,497.00 | 1,509.00 | 1,509.00 | -0.66% | 6,851,407 |
| Jul 30, 2025 | 1,519.90 | 1,521.70 | 1,506.00 | 1,519.00 | 1,519.00 | 0.35% | 5,719,051 |
| Jul 29, 2025 | 1,512.90 | 1,517.20 | 1,496.10 | 1,513.70 | 1,513.70 | -0.15% | 7,070,448 |
| Jul 28, 2025 | 1,513.90 | 1,519.30 | 1,482.50 | 1,516.00 | 1,516.00 | 0.02% | 6,439,855 |
| Jul 25, 2025 | 1,543.40 | 1,549.50 | 1,511.30 | 1,515.70 | 1,515.70 | -2.37% | 10,851,259 |
| Jul 24, 2025 | 1,580.00 | 1,582.00 | 1,548.20 | 1,552.50 | 1,552.50 | -1.40% | 14,169,664 |
| Jul 23, 2025 | 1,576.30 | 1,591.90 | 1,550.00 | 1,574.50 | 1,574.50 | 0.23% | 8,035,026 |
| Jul 22, 2025 | 1,565.00 | 1,585.80 | 1,565.00 | 1,570.90 | 1,570.90 | -0.85% | 8,473,741 |
| Jul 21, 2025 | 1,580.00 | 1,589.00 | 1,566.80 | 1,584.30 | 1,584.30 | -0.11% | 3,682,661 |
| Jul 18, 2025 | 1,592.10 | 1,599.30 | 1,580.00 | 1,586.10 | 1,586.10 | 0.16% | 5,161,833 |
| Jul 17, 2025 | 1,598.00 | 1,610.00 | 1,580.10 | 1,583.50 | 1,583.50 | -1.52% | 7,374,814 |
| Jul 16, 2025 | 1,579.00 | 1,612.00 | 1,578.50 | 1,607.90 | 1,607.90 | 1.41% | 6,223,491 |
| Jul 15, 2025 | 1,565.10 | 1,603.60 | 1,564.00 | 1,585.60 | 1,585.60 | 0.97% | 7,614,807 |
| Jul 14, 2025 | 1,591.80 | 1,591.80 | 1,559.80 | 1,570.30 | 1,570.30 | -1.54% | 9,173,426 |
| Jul 11, 2025 | 1,579.10 | 1,607.10 | 1,563.00 | 1,594.90 | 1,594.90 | -1.29% | 11,391,755 |
| Jul 10, 2025 | 1,638.90 | 1,638.90 | 1,607.10 | 1,615.80 | 1,615.80 | -1.10% | 5,330,179 |
| Jul 9, 2025 | 1,637.80 | 1,638.00 | 1,623.60 | 1,633.70 | 1,633.70 | -0.31% | 4,580,828 |
| Jul 8, 2025 | 1,628.00 | 1,646.20 | 1,621.50 | 1,638.70 | 1,638.70 | 0.72% | 4,590,681 |
| Jul 7, 2025 | 1,640.00 | 1,644.00 | 1,623.00 | 1,627.00 | 1,627.00 | -0.84% | 3,294,523 |
| Jul 4, 2025 | 1,625.00 | 1,643.40 | 1,612.30 | 1,640.70 | 1,640.70 | 1.36% | 4,411,273 |
| Jul 3, 2025 | 1,618.50 | 1,632.40 | 1,615.00 | 1,618.70 | 1,618.70 | 0.51% | 5,259,695 |
| Jul 2, 2025 | 1,618.00 | 1,649.00 | 1,603.40 | 1,610.50 | 1,610.50 | 0.23% | 8,653,641 |
| Jul 1, 2025 | 1,609.00 | 1,617.70 | 1,600.50 | 1,606.80 | 1,606.80 | 0.31% | 4,178,937 |
| Jun 30, 2025 | 1,615.00 | 1,615.00 | 1,594.10 | 1,601.80 | 1,601.80 | -0.39% | 6,294,505 |
| Jun 27, 2025 | 1,619.00 | 1,629.60 | 1,602.40 | 1,608.00 | 1,608.00 | -0.50% | 8,912,268 |
| Jun 26, 2025 | 1,608.80 | 1,624.00 | 1,606.60 | 1,616.00 | 1,616.00 | 0.07% | 6,519,233 |
| Jun 25, 2025 | 1,590.00 | 1,619.90 | 1,585.10 | 1,614.90 | 1,614.90 | 2.11% | 7,813,533 |
| Jun 24, 2025 | 1,601.00 | 1,609.00 | 1,576.60 | 1,581.60 | 1,581.60 | -0.15% | 8,083,992 |
| Jun 23, 2025 | 1,601.00 | 1,601.00 | 1,575.40 | 1,584.00 | 1,584.00 | -2.40% | 7,943,676 |
| Jun 20, 2025 | 1,619.00 | 1,630.70 | 1,608.90 | 1,622.90 | 1,622.90 | 0.28% | 9,202,821 |
| Jun 19, 2025 | 1,623.90 | 1,630.00 | 1,611.50 | 1,618.40 | 1,618.40 | -0.89% | 5,147,760 |
| Jun 18, 2025 | 1,621.00 | 1,644.70 | 1,621.00 | 1,632.90 | 1,632.90 | -0.43% | 5,629,707 |
| Jun 17, 2025 | 1,620.70 | 1,647.40 | 1,615.60 | 1,639.90 | 1,639.90 | 0.99% | 7,622,083 |
| Jun 16, 2025 | 1,600.00 | 1,634.80 | 1,597.10 | 1,623.80 | 1,623.80 | 1.36% | 5,591,842 |
| Jun 13, 2025 | 1,576.00 | 1,609.00 | 1,570.20 | 1,602.00 | 1,602.00 | -0.41% | 6,968,315 |
| Jun 12, 2025 | 1,617.00 | 1,628.00 | 1,598.10 | 1,608.60 | 1,608.60 | -1.38% | 10,483,574 |
| Jun 11, 2025 | 1,590.10 | 1,634.60 | 1,590.10 | 1,631.10 | 1,631.10 | 2.20% | 10,597,410 |
| Jun 10, 2025 | 1,584.00 | 1,607.50 | 1,577.50 | 1,596.00 | 1,596.00 | 1.47% | 8,591,925 |
| Jun 9, 2025 | 1,578.00 | 1,588.00 | 1,571.00 | 1,572.90 | 1,572.90 | 0.58% | 2,903,202 |
| Jun 6, 2025 | 1,554.70 | 1,568.90 | 1,543.10 | 1,563.80 | 1,563.80 | 0.61% | 3,960,020 |
| Jun 5, 2025 | 1,547.90 | 1,567.70 | 1,541.60 | 1,554.30 | 1,554.30 | 0.20% | 6,948,539 |
| Jun 4, 2025 | 1,543.00 | 1,557.30 | 1,541.40 | 1,551.20 | 1,551.20 | 0.53% | 4,548,307 |
| Jun 3, 2025 | 1,559.00 | 1,567.30 | 1,535.60 | 1,543.00 | 1,543.00 | -0.70% | 6,853,403 |
| Jun 2, 2025 | 1,560.00 | 1,560.00 | 1,539.00 | 1,553.80 | 1,553.80 | -0.57% | 4,374,509 |
| May 30, 2025 | 1,571.00 | 1,572.00 | 1,555.10 | 1,562.70 | 1,562.70 | -1.44% | 13,148,092 |
| May 29, 2025 | 1,589.00 | 1,608.90 | 1,576.60 | 1,585.60 | 1,563.60 | 0.88% | 8,609,500 |
| May 28, 2025 | 1,581.00 | 1,587.70 | 1,570.00 | 1,571.80 | 1,549.99 | 0.11% | 3,623,370 |
| May 27, 2025 | 1,579.90 | 1,582.90 | 1,556.40 | 1,570.10 | 1,548.32 | -0.66% | 7,775,714 |
| May 26, 2025 | 1,566.60 | 1,583.80 | 1,562.70 | 1,580.50 | 1,558.57 | 1.00% | 3,170,102 |