Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,255.90
+35.10 (2.88%)
At close: Mar 20, 2026
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,242.00 | 1,264.80 | 1,229.20 | 1,255.90 | 1,255.90 | 2.88% | 27,299,970 |
| Mar 19, 2026 | 1,244.20 | 1,255.00 | 1,215.10 | 1,220.80 | 1,220.80 | -3.65% | 9,156,461 |
| Mar 18, 2026 | 1,238.00 | 1,290.80 | 1,234.90 | 1,267.10 | 1,267.10 | 2.77% | 12,365,380 |
| Mar 17, 2026 | 1,245.00 | 1,245.00 | 1,215.10 | 1,232.90 | 1,232.90 | -1.35% | 11,223,270 |
| Mar 16, 2026 | 1,240.20 | 1,254.30 | 1,224.20 | 1,249.80 | 1,249.80 | 0.12% | 12,314,450 |
| Mar 13, 2026 | 1,251.00 | 1,269.60 | 1,242.60 | 1,248.30 | 1,248.30 | -1.38% | 7,366,098 |
| Mar 12, 2026 | 1,272.50 | 1,278.60 | 1,258.00 | 1,265.80 | 1,265.80 | -0.82% | 7,599,940 |
| Mar 11, 2026 | 1,288.00 | 1,299.50 | 1,271.30 | 1,276.30 | 1,276.30 | -1.49% | 7,868,891 |
| Mar 10, 2026 | 1,320.00 | 1,321.00 | 1,284.10 | 1,295.60 | 1,295.60 | -1.48% | 9,600,171 |
| Mar 9, 2026 | 1,290.00 | 1,318.00 | 1,282.50 | 1,315.00 | 1,315.00 | 0.50% | 10,068,510 |
| Mar 6, 2026 | 1,303.00 | 1,327.20 | 1,303.00 | 1,308.40 | 1,308.40 | 0.20% | 8,724,291 |
| Mar 5, 2026 | 1,320.00 | 1,320.00 | 1,290.10 | 1,305.80 | 1,305.80 | -0.12% | 10,362,140 |
| Mar 4, 2026 | 1,292.00 | 1,317.00 | 1,292.00 | 1,307.40 | 1,307.40 | 1.44% | 15,154,950 |
| Mar 2, 2026 | 1,291.00 | 1,298.80 | 1,273.00 | 1,288.90 | 1,288.90 | -0.86% | 9,700,361 |
| 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 |