Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,621.60
-23.10 (-1.40%)
At close: Dec 30, 2025
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,647.00 | 1,647.90 | 1,629.30 | 1,633.10 | - | -0.71% | 2,308,013 |
| 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 |
| Dec 17, 2025 | 1,587.20 | 1,606.90 | 1,586.00 | 1,602.00 | 1,602.00 | 0.57% | 4,817,628 |
| Dec 16, 2025 | 1,600.00 | 1,603.00 | 1,585.60 | 1,592.90 | 1,592.90 | -0.87% | 5,499,258 |
| Dec 15, 2025 | 1,585.00 | 1,610.80 | 1,585.00 | 1,606.80 | 1,606.80 | 0.54% | 4,190,558 |
| Dec 12, 2025 | 1,601.40 | 1,601.80 | 1,582.60 | 1,598.20 | 1,598.20 | 0.01% | 4,633,912 |
| Dec 11, 2025 | 1,598.00 | 1,607.40 | 1,580.50 | 1,598.00 | 1,598.00 | 0.83% | 5,159,319 |
| Dec 10, 2025 | 1,608.00 | 1,608.00 | 1,582.80 | 1,584.80 | 1,584.80 | -0.89% | 5,116,140 |
| Dec 9, 2025 | 1,601.20 | 1,606.90 | 1,582.40 | 1,599.00 | 1,599.00 | -0.73% | 6,957,599 |
| Dec 8, 2025 | 1,617.10 | 1,630.00 | 1,600.20 | 1,610.80 | 1,610.80 | -0.33% | 7,550,413 |
| Dec 5, 2025 | 1,610.00 | 1,631.80 | 1,600.00 | 1,616.20 | 1,616.20 | 1.16% | 10,344,720 |
| Dec 4, 2025 | 1,568.00 | 1,599.00 | 1,568.00 | 1,597.60 | 1,597.60 | 1.20% | 12,609,610 |
| Dec 3, 2025 | 1,555.10 | 1,586.00 | 1,554.10 | 1,578.70 | 1,578.70 | 1.13% | 12,895,310 |
| Dec 2, 2025 | 1,567.00 | 1,579.90 | 1,556.10 | 1,561.00 | 1,561.00 | -0.19% | 6,335,969 |
| Dec 1, 2025 | 1,562.50 | 1,574.00 | 1,556.00 | 1,564.00 | 1,564.00 | 0.25% | 5,341,800 |
| Nov 28, 2025 | 1,565.00 | 1,568.40 | 1,557.00 | 1,560.10 | 1,560.10 | -0.40% | 4,453,221 |
| Nov 27, 2025 | 1,564.00 | 1,574.30 | 1,552.20 | 1,566.40 | 1,566.40 | 0.55% | 7,552,252 |
| Nov 26, 2025 | 1,532.10 | 1,560.30 | 1,532.10 | 1,557.90 | 1,557.90 | 1.78% | 7,575,038 |
| Nov 25, 2025 | 1,549.00 | 1,550.60 | 1,525.90 | 1,530.60 | 1,530.60 | -1.12% | 8,107,952 |
| Nov 24, 2025 | 1,563.60 | 1,585.00 | 1,541.00 | 1,548.00 | 1,548.00 | 0.19% | 19,270,380 |
| Nov 21, 2025 | 1,531.00 | 1,551.50 | 1,526.30 | 1,545.00 | 1,545.00 | 0.55% | 9,186,302 |
| Nov 20, 2025 | 1,555.00 | 1,555.00 | 1,534.00 | 1,536.50 | 1,536.50 | -0.30% | 7,387,584 |
| Nov 19, 2025 | 1,490.50 | 1,543.00 | 1,490.50 | 1,541.10 | 1,541.10 | 3.68% | 10,981,120 |
| Nov 18, 2025 | 1,506.00 | 1,506.00 | 1,483.20 | 1,486.40 | 1,486.40 | -1.41% | 7,525,119 |
| Nov 17, 2025 | 1,496.00 | 1,510.20 | 1,492.50 | 1,507.60 | 1,507.60 | 0.32% | 7,910,354 |
| Nov 14, 2025 | 1,520.00 | 1,530.00 | 1,488.80 | 1,502.80 | 1,502.80 | -2.53% | 9,739,549 |
| Nov 13, 2025 | 1,557.10 | 1,557.50 | 1,530.30 | 1,541.80 | 1,541.80 | -0.64% | 19,655,680 |
| Nov 12, 2025 | 1,540.00 | 1,559.20 | 1,538.10 | 1,551.70 | 1,551.70 | 1.40% | 14,635,410 |
| Nov 11, 2025 | 1,525.00 | 1,533.40 | 1,511.10 | 1,530.30 | 1,530.30 | 1.11% | 13,692,980 |
| Nov 10, 2025 | 1,490.10 | 1,520.00 | 1,490.00 | 1,513.50 | 1,513.50 | 2.49% | 9,787,975 |
| Nov 7, 2025 | 1,470.00 | 1,480.90 | 1,449.10 | 1,476.80 | 1,476.80 | 0.69% | 8,765,759 |
| Nov 6, 2025 | 1,478.60 | 1,483.00 | 1,461.90 | 1,466.70 | 1,466.70 | -0.08% | 7,944,752 |
| Nov 4, 2025 | 1,479.70 | 1,481.90 | 1,462.90 | 1,467.90 | 1,467.90 | -1.18% | 8,691,330 |
| Nov 3, 2025 | 1,482.30 | 1,491.40 | 1,474.20 | 1,485.50 | 1,485.50 | 0.22% | 5,470,600 |
| Oct 31, 2025 | 1,490.00 | 1,497.10 | 1,480.70 | 1,482.30 | 1,482.30 | -0.77% | 4,819,814 |
| Oct 30, 2025 | 1,507.00 | 1,508.20 | 1,489.10 | 1,493.80 | 1,493.80 | -1.10% | 5,608,867 |
| Oct 29, 2025 | 1,500.20 | 1,520.20 | 1,496.90 | 1,510.40 | 1,510.40 | 0.68% | 4,884,976 |
| Oct 28, 2025 | 1,499.70 | 1,506.50 | 1,490.50 | 1,500.20 | 1,500.20 | -0.29% | 8,211,019 |
| Oct 27, 2025 | 1,510.00 | 1,515.30 | 1,498.10 | 1,504.50 | 1,504.50 | -1.37% | 7,273,211 |
| Oct 24, 2025 | 1,539.50 | 1,543.00 | 1,518.00 | 1,525.40 | 1,502.40 | -0.20% | 8,652,257 |
| Oct 23, 2025 | 1,510.00 | 1,546.00 | 1,506.00 | 1,528.50 | 1,505.45 | 3.81% | 20,358,620 |
| Oct 21, 2025 | 1,478.00 | 1,486.00 | 1,470.00 | 1,472.40 | 1,450.20 | 0.79% | 1,698,704 |
| Oct 20, 2025 | 1,453.70 | 1,467.00 | 1,450.00 | 1,460.90 | 1,438.87 | 1.37% | 6,994,246 |
| Oct 17, 2025 | 1,454.90 | 1,458.40 | 1,434.00 | 1,441.10 | 1,419.37 | -2.07% | 16,959,370 |