Skip to main content
Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
22.79
+0.83 (3.78%)
Nov 22, 2024, 4:00 PM EST - Market closed

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.4122.8122.3022.7922.793.78%8,678,693
Nov 21, 202421.8222.0421.7721.9621.96-0.14%6,121,492
Nov 20, 202422.0022.0321.8021.9921.991.20%7,812,632
Nov 19, 202421.4321.9521.4321.7321.730.60%6,033,076
Nov 18, 202421.3321.6721.2721.6021.600.33%4,816,443
Nov 15, 202421.7121.7521.3721.5321.53-1.33%7,650,501
Nov 14, 202421.9422.0321.8121.8221.82-1.00%6,169,215
Nov 13, 202421.9822.0621.8022.0422.040.09%5,432,199
Nov 12, 202422.0222.1721.9922.0222.02-0.09%3,849,030
Nov 11, 202421.8822.1321.7722.0422.041.33%6,092,213
Nov 8, 202421.6622.0021.6621.7521.750.46%7,742,961
Nov 7, 202421.4421.6621.3421.6521.651.17%12,341,121
Nov 6, 202421.5121.6021.2021.4021.403.33%17,779,873
Nov 5, 202420.7820.8120.6620.7120.71-0.05%9,558,368
Nov 4, 202420.7620.8820.6520.7220.72-0.19%11,937,305
Nov 1, 202420.8821.0420.7620.7620.76-0.72%9,285,521
Oct 31, 202421.0421.0820.8720.9120.91-0.99%8,615,147
Oct 30, 202421.5221.5621.1121.1221.12-2.99%8,486,943
Oct 29, 202421.6821.9721.6321.7721.77-1.36%8,789,379
Oct 28, 202422.2122.2222.0522.0721.820.82%3,887,264
Oct 25, 202422.0522.0921.8721.8921.64-0.73%6,572,848
Oct 24, 202422.2122.3222.0222.0521.80-0.72%7,199,903
Oct 23, 202422.1822.3722.1122.2121.960.23%4,532,125
Oct 22, 202422.0522.2522.0522.1621.91-0.18%5,733,904
Oct 21, 202421.9922.2821.9822.2021.95-1.38%10,411,855
Oct 18, 202422.3922.5422.2222.5122.26-0.66%11,307,580
Oct 17, 202422.1822.7322.0222.6622.40-1.05%16,539,055
Oct 16, 202422.7622.9322.7022.9022.64-0.52%13,868,475
Oct 15, 202423.1823.2822.9723.0222.76-1.46%10,562,734
Oct 14, 202423.2823.4523.2023.3623.101.88%7,099,991
Oct 11, 202422.8322.9922.7822.9322.671.24%5,065,625
Oct 10, 202422.6322.7322.4522.6522.39-2.66%7,666,008
Oct 9, 202423.3223.3823.2123.2723.01-0.21%4,269,535
Oct 8, 202423.1423.3623.0823.3223.061.79%7,722,532
Oct 7, 202422.7323.0722.7222.9122.650.53%7,549,472
Oct 4, 202422.6122.8822.5922.7922.531.70%9,260,993
Oct 3, 202422.1922.4322.1922.4122.160.40%7,816,940
Oct 2, 202422.3622.4422.1722.3222.07-0.31%5,273,097
Oct 1, 202422.4222.5222.2722.3922.140.54%8,366,494
Sep 30, 202422.2822.4222.0822.2722.02-0.54%11,576,921
Sep 27, 202422.6222.7022.3422.3922.14-2.48%9,702,217
Sep 26, 202423.0523.2622.8622.9622.701.77%10,927,916
Sep 25, 202422.5122.6122.4522.5622.31-0.09%9,151,512
Sep 24, 202422.6222.7222.4622.5822.33-0.48%7,015,458
Sep 23, 202422.7222.7322.4922.6922.43-0.70%4,900,501
Sep 20, 202422.6422.9022.6122.8522.590.71%21,841,075
Sep 19, 202422.7322.8122.6222.6922.430.93%6,281,332
Sep 18, 202422.4822.7022.3922.4822.23-2.13%7,051,691
Sep 17, 202423.2823.4222.8222.9722.71-0.95%10,352,734
Sep 16, 202423.2023.2923.0523.1922.93-0.04%6,747,266
Sep 13, 202423.2723.3323.1523.2022.94-0.22%5,273,419
Sep 12, 202423.2523.3323.0823.2522.991.44%5,643,344
Sep 11, 202422.8922.9522.5622.9222.66-0.04%5,590,629
Sep 10, 202422.7722.9322.6522.9322.671.37%6,484,376
Sep 9, 202422.7622.7622.5622.6222.370.35%4,585,005
Sep 6, 202422.8222.9222.4922.5422.29-1.57%7,517,334
Sep 5, 202423.0323.2022.8522.9022.64-0.69%6,270,116
Sep 4, 202422.8623.1022.8323.0622.800.35%5,555,236
Sep 3, 202423.1823.3322.8922.9822.72-1.29%5,793,184
Aug 30, 202423.2923.3723.1323.2823.020.34%6,375,052
Aug 29, 202423.0123.3223.0123.2022.940.87%5,756,181
Aug 28, 202423.0223.4822.9723.0022.740.88%7,492,274
Aug 27, 202422.5622.9122.5322.8022.541.60%8,258,258
Aug 26, 202422.3122.5022.3122.4422.190.45%4,569,043
Aug 23, 202422.3522.4122.1522.3422.09-4,428,560
Aug 22, 202422.4122.5122.3122.3422.09-1.02%4,273,025
Aug 21, 202422.3822.5822.3722.5722.321.17%7,843,746
Aug 20, 202422.2722.3922.1922.3122.060.22%5,588,882
Aug 19, 202422.0922.3122.0522.2622.011.14%5,276,948
Aug 16, 202422.0022.0721.9022.0121.760.82%5,219,055
Aug 15, 202421.8922.0021.8121.8321.580.37%6,838,199
Aug 14, 202421.6121.7721.5621.7521.510.74%5,350,448
Aug 13, 202421.3821.6721.3821.5921.351.31%7,692,034
Aug 12, 202421.3121.4521.2121.3121.070.05%11,669,495
Aug 9, 202421.2321.4221.1421.3021.060.76%7,794,521
Aug 8, 202420.9021.1720.8821.1420.900.81%8,243,294
Aug 7, 202421.2921.4320.9520.9720.73-0.10%8,944,595
Aug 6, 202420.9721.0920.8920.9920.750.91%9,996,687
Aug 5, 202420.5421.0320.3820.8020.57-4.46%14,844,445
Aug 2, 202421.8321.8521.4821.7721.52-2.38%10,940,913
Aug 1, 202422.2922.4422.1722.3022.050.77%10,759,621
Jul 31, 202422.5722.6521.7522.1321.88-2.12%18,250,708
Jul 30, 202422.5522.6822.5022.6122.360.04%6,682,977
Jul 29, 202422.6322.7222.5122.6022.35-0.83%8,940,807
Jul 26, 202422.4622.9422.4422.7922.533.54%15,980,203
Jul 25, 202421.7922.1321.7922.0121.760.69%11,403,698
Jul 24, 202421.8722.1121.8321.8621.61-1.00%7,859,074
Jul 23, 202421.8622.1021.7322.0821.831.33%9,992,282
Jul 22, 202421.6821.7921.4621.7921.540.51%8,459,653
Jul 19, 202421.3121.8721.3121.6821.44-2.56%16,443,577
Jul 18, 202421.6622.6121.5222.2522.008.38%42,176,088
Jul 17, 202420.5420.6820.4620.5320.30-0.63%14,389,190
Jul 16, 202420.5120.6620.4720.6620.431.72%7,137,487
Jul 15, 202420.1720.4120.1720.3120.08-0.44%11,641,712
Jul 12, 202420.1620.4620.1320.4020.172.56%10,583,669
Jul 11, 202419.6420.0719.5919.8919.672.68%14,459,349
Jul 10, 202419.4519.5119.1619.3719.150.36%16,768,772
Jul 9, 202419.5819.5919.2919.3019.08-1.03%12,586,754
Jul 8, 202419.6119.6319.4719.5019.280.36%10,911,147
Jul 5, 202419.4519.5719.3519.4319.210.31%7,709,818