Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
16.52
-0.02 (-0.12%)
At close: Sep 26, 2025, 4:00 PM EDT
16.52
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.47 | 16.60 | 16.36 | 16.58 | - | 0.21% | 14,275,016 |
| Sep 25, 2025 | 16.75 | 16.86 | 16.49 | 16.54 | 16.54 | -2.88% | 17,831,301 |
| Sep 24, 2025 | 16.90 | 17.04 | 16.82 | 17.03 | 17.03 | 0.89% | 17,049,604 |
| Sep 23, 2025 | 17.11 | 17.14 | 16.88 | 16.88 | 16.88 | -1.57% | 11,524,522 |
| Sep 22, 2025 | 16.87 | 17.18 | 16.79 | 17.15 | 17.15 | 1.06% | 14,994,445 |
| Sep 19, 2025 | 17.55 | 17.61 | 16.24 | 16.97 | 16.97 | -3.41% | 54,720,207 |
| Sep 18, 2025 | 17.53 | 17.60 | 17.44 | 17.57 | 17.57 | -0.62% | 13,245,843 |
| Sep 17, 2025 | 17.20 | 17.78 | 17.20 | 17.68 | 17.68 | 3.63% | 32,050,779 |
| Sep 16, 2025 | 16.99 | 17.08 | 16.88 | 17.06 | 17.06 | 0.83% | 17,749,689 |
| Sep 15, 2025 | 16.99 | 17.10 | 16.84 | 16.92 | 16.92 | -0.24% | 18,852,771 |
| Sep 12, 2025 | 17.04 | 17.07 | 16.90 | 16.96 | 16.96 | -0.64% | 12,967,068 |
| Sep 11, 2025 | 16.89 | 17.14 | 16.56 | 17.07 | 17.07 | 0.53% | 30,237,614 |
| Sep 10, 2025 | 17.20 | 17.25 | 16.91 | 16.98 | 16.98 | -0.18% | 17,813,243 |
| Sep 9, 2025 | 16.99 | 17.14 | 16.93 | 17.01 | 17.01 | 1.31% | 14,880,286 |
| Sep 8, 2025 | 16.61 | 16.81 | 16.50 | 16.79 | 16.79 | 2.50% | 25,548,179 |
| Sep 5, 2025 | 16.49 | 16.64 | 16.32 | 16.38 | 16.38 | -1.27% | 23,403,965 |
| Sep 4, 2025 | 16.57 | 16.60 | 16.28 | 16.59 | 16.59 | -0.30% | 15,167,714 |
| Sep 3, 2025 | 16.80 | 16.85 | 16.50 | 16.64 | 16.64 | -1.48% | 19,262,859 |
| Sep 2, 2025 | 16.77 | 16.90 | 16.70 | 16.89 | 16.89 | 0.42% | 13,503,120 |
| Aug 29, 2025 | 16.73 | 16.89 | 16.65 | 16.82 | 16.82 | -1.06% | 17,333,226 |
| Aug 28, 2025 | 16.99 | 17.04 | 16.89 | 17.00 | 17.00 | -2.07% | 28,336,644 |
| Aug 27, 2025 | 17.23 | 17.39 | 17.16 | 17.36 | 17.36 | 0.81% | 10,264,959 |
| Aug 26, 2025 | 17.17 | 17.33 | 17.13 | 17.22 | 17.22 | -0.63% | 14,770,208 |
| Aug 25, 2025 | 17.43 | 17.46 | 17.30 | 17.33 | 17.33 | -0.06% | 17,187,396 |
| Aug 22, 2025 | 17.00 | 17.38 | 16.98 | 17.34 | 17.34 | 1.70% | 33,953,355 |
| Aug 21, 2025 | 16.91 | 17.06 | 16.89 | 17.05 | 17.05 | 0.24% | 19,974,125 |
| Aug 20, 2025 | 17.07 | 17.19 | 16.97 | 17.01 | 17.01 | 2.47% | 22,949,880 |
| Aug 19, 2025 | 16.48 | 16.68 | 16.46 | 16.60 | 16.60 | 1.16% | 18,923,314 |
| Aug 18, 2025 | 16.36 | 16.43 | 16.26 | 16.41 | 16.41 | -0.91% | 11,116,238 |
| Aug 15, 2025 | 16.40 | 16.66 | 16.40 | 16.56 | 16.56 | 1.22% | 9,001,135 |
| Aug 14, 2025 | 16.33 | 16.41 | 16.12 | 16.36 | 16.36 | -0.12% | 18,675,523 |
| Aug 13, 2025 | 16.14 | 16.42 | 16.08 | 16.38 | 16.38 | 1.93% | 27,608,682 |
| Aug 12, 2025 | 15.98 | 16.12 | 15.91 | 16.07 | 16.07 | 0.56% | 18,403,233 |
| Aug 11, 2025 | 15.99 | 16.17 | 15.92 | 15.98 | 15.98 | -0.06% | 20,161,776 |
| Aug 8, 2025 | 16.09 | 16.12 | 15.96 | 15.99 | 15.99 | -0.19% | 13,909,877 |
| Aug 7, 2025 | 16.17 | 16.33 | 15.98 | 16.02 | 16.02 | -0.31% | 19,616,576 |
| Aug 6, 2025 | 16.14 | 16.19 | 15.97 | 16.07 | 16.07 | -0.80% | 16,992,590 |
| Aug 5, 2025 | 16.47 | 16.49 | 16.19 | 16.20 | 16.20 | -1.70% | 22,539,895 |
| Aug 4, 2025 | 16.55 | 16.68 | 16.44 | 16.48 | 16.48 | 0.43% | 18,306,007 |
| Aug 1, 2025 | 16.65 | 16.65 | 16.37 | 16.41 | 16.41 | -1.85% | 20,078,427 |
| Jul 31, 2025 | 17.01 | 17.02 | 16.71 | 16.72 | 16.72 | -1.36% | 15,926,444 |
| Jul 30, 2025 | 17.12 | 17.13 | 16.89 | 16.95 | 16.95 | -1.51% | 13,279,144 |
| Jul 29, 2025 | 17.28 | 17.29 | 17.12 | 17.21 | 17.21 | 0.29% | 11,563,738 |
| Jul 28, 2025 | 17.32 | 17.34 | 17.06 | 17.16 | 17.16 | -1.21% | 21,715,441 |
| Jul 25, 2025 | 17.46 | 17.46 | 17.25 | 17.37 | 17.37 | -1.75% | 19,088,058 |
| Jul 24, 2025 | 17.88 | 17.88 | 17.59 | 17.68 | 17.68 | -4.17% | 14,676,110 |
| Jul 23, 2025 | 18.46 | 18.83 | 18.40 | 18.45 | 18.45 | 1.04% | 24,739,708 |
| Jul 22, 2025 | 18.12 | 18.30 | 18.10 | 18.26 | 18.26 | 0.38% | 18,870,493 |
| Jul 21, 2025 | 18.19 | 18.34 | 18.17 | 18.19 | 18.19 | -0.11% | 11,469,297 |
| Jul 18, 2025 | 18.35 | 18.38 | 18.14 | 18.21 | 18.21 | -1.41% | 9,706,758 |