Infosys Limited (NSE:INFY)
India flag India · Delayed Price · Currency is INR
1,532.10
+44.60 (3.00%)
Aug 25, 2025, 3:29 PM IST

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20251,506.701,539.001,506.701,532.101,532.103.00%10,694,269
Aug 22, 20251,498.101,504.301,486.101,487.501,487.50-0.59%5,543,397
Aug 21, 20251,508.001,508.001,484.301,496.401,496.400.01%6,565,539
Aug 20, 20251,440.701,499.001,440.701,496.201,496.203.90%10,413,061
Aug 19, 20251,432.701,449.401,432.701,440.001,440.000.29%3,986,094
Aug 18, 20251,464.701,464.701,429.601,435.801,435.80-0.82%7,254,561
Aug 14, 20251,426.201,470.001,426.201,447.701,447.701.48%12,902,347
Aug 13, 20251,425.001,434.001,422.401,426.601,426.600.18%10,318,063
Aug 12, 20251,428.201,441.001,421.001,424.101,424.10-0.29%9,899,184
Aug 11, 20251,419.901,433.401,414.001,428.201,428.200.36%6,625,368
Aug 8, 20251,425.001,433.201,417.101,423.101,423.10-0.96%10,048,009
Aug 7, 20251,430.001,442.001,414.201,436.901,436.900.01%9,892,020
Aug 6, 20251,452.001,456.101,430.301,436.701,436.70-1.62%10,566,934
Aug 5, 20251,478.701,478.701,455.001,460.301,460.30-1.36%10,213,323
Aug 4, 20251,461.501,482.801,451.001,480.501,480.500.74%8,610,216
Aug 1, 20251,493.901,498.701,465.501,469.601,469.60-2.61%8,702,978
Jul 31, 20251,509.701,527.101,497.001,509.001,509.00-0.66%6,851,407
Jul 30, 20251,519.901,521.701,506.001,519.001,519.000.35%5,719,051
Jul 29, 20251,512.901,517.201,496.101,513.701,513.70-0.15%7,070,448
Jul 28, 20251,513.901,519.301,482.501,516.001,516.000.02%6,439,855
Jul 25, 20251,543.401,549.501,511.301,515.701,515.70-2.37%10,851,259
Jul 24, 20251,580.001,582.001,548.201,552.501,552.50-1.40%14,169,664
Jul 23, 20251,576.301,591.901,550.001,574.501,574.500.23%8,035,026
Jul 22, 20251,565.001,585.801,565.001,570.901,570.90-0.85%8,473,741
Jul 21, 20251,580.001,589.001,566.801,584.301,584.30-0.11%3,682,661
Jul 18, 20251,592.101,599.301,580.001,586.101,586.100.16%5,161,833
Jul 17, 20251,598.001,610.001,580.101,583.501,583.50-1.52%7,374,814
Jul 16, 20251,579.001,612.001,578.501,607.901,607.901.41%6,223,491
Jul 15, 20251,565.101,603.601,564.001,585.601,585.600.97%7,614,807
Jul 14, 20251,591.801,591.801,559.801,570.301,570.30-1.54%9,173,426
Jul 11, 20251,579.101,607.101,563.001,594.901,594.90-1.29%11,391,755
Jul 10, 20251,638.901,638.901,607.101,615.801,615.80-1.10%5,330,179
Jul 9, 20251,637.801,638.001,623.601,633.701,633.70-0.31%4,580,828
Jul 8, 20251,628.001,646.201,621.501,638.701,638.700.72%4,590,681
Jul 7, 20251,640.001,644.001,623.001,627.001,627.00-0.84%3,294,523
Jul 4, 20251,625.001,643.401,612.301,640.701,640.701.36%4,411,273
Jul 3, 20251,618.501,632.401,615.001,618.701,618.700.51%5,259,695
Jul 2, 20251,618.001,649.001,603.401,610.501,610.500.23%8,653,641
Jul 1, 20251,609.001,617.701,600.501,606.801,606.800.31%4,178,937
Jun 30, 20251,615.001,615.001,594.101,601.801,601.80-0.39%6,294,505
Jun 27, 20251,619.001,629.601,602.401,608.001,608.00-0.50%8,912,268
Jun 26, 20251,608.801,624.001,606.601,616.001,616.000.07%6,519,233
Jun 25, 20251,590.001,619.901,585.101,614.901,614.902.11%7,813,533
Jun 24, 20251,601.001,609.001,576.601,581.601,581.60-0.15%8,083,992
Jun 23, 20251,601.001,601.001,575.401,584.001,584.00-2.40%7,943,676
Jun 20, 20251,619.001,630.701,608.901,622.901,622.900.28%9,202,821
Jun 19, 20251,623.901,630.001,611.501,618.401,618.40-0.89%5,147,760
Jun 18, 20251,621.001,644.701,621.001,632.901,632.90-0.43%5,629,707
Jun 17, 20251,620.701,647.401,615.601,639.901,639.900.99%7,622,083
Jun 16, 20251,600.001,634.801,597.101,623.801,623.801.36%5,591,842