Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,681.20
-8.60 (-0.51%)
At close: Jan 19, 2026
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1,685.00 | 1,685.00 | 1,666.50 | 1,673.20 | - | -0.98% | 1,022,054 |
| 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 |
| 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 |