Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	18.13	18.18	17.65	17.75	17.75	-1.00%	12,134,492
Jan 28, 2026	18.20	18.20	17.88	17.93	17.93	-1.75%	8,717,173
Jan 27, 2026	18.62	18.72	18.15	18.25	18.25	-1.62%	7,959,967
Jan 26, 2026	18.25	18.70	18.23	18.55	18.55	1.70%	5,162,117
Jan 23, 2026	18.38	18.38	18.11	18.24	18.24	-0.27%	4,347,279
Jan 22, 2026	18.39	18.53	18.21	18.29	18.29	-0.11%	7,344,994
Jan 21, 2026	18.26	18.43	18.05	18.31	18.31	0.55%	9,311,562
Jan 20, 2026	18.51	18.56	18.20	18.21	18.21	-2.25%	8,845,148
Jan 16, 2026	18.85	18.88	18.55	18.63	18.63	-1.01%	12,771,502
Jan 15, 2026	18.91	19.10	18.50	18.82	18.82	-2.74%	19,077,468
Jan 14, 2026	18.38	19.45	18.07	19.35	19.35	10.45%	37,585,307
Jan 13, 2026	17.74	17.80	17.46	17.52	17.52	-1.57%	19,732,300
Jan 12, 2026	17.70	17.84	17.55	17.80	17.80	-0.17%	12,810,033
Jan 9, 2026	18.08	18.10	17.70	17.83	17.83	-1.16%	6,349,910
Jan 8, 2026	18.07	18.23	17.97	18.04	18.04	-1.04%	7,461,597
Jan 7, 2026	18.39	18.54	18.16	18.23	18.23	0.72%	8,958,072
Jan 6, 2026	17.84	18.23	17.84	18.10	18.10	2.38%	11,707,624
Jan 5, 2026	17.90	18.10	17.67	17.68	17.68	-2.59%	16,098,252
Jan 2, 2026	18.12	18.32	18.03	18.15	18.15	1.85%	8,327,586
Dec 31, 2025	18.13	18.14	17.82	17.82	17.82	-1.22%	4,121,590
Dec 30, 2025	18.34	18.38	18.03	18.04	18.04	-2.12%	6,866,386
Dec 29, 2025	18.56	18.56	18.28	18.43	18.43	-1.92%	6,075,416
Dec 26, 2025	18.61	18.83	18.52	18.79	18.79	0.64%	6,201,783
Dec 24, 2025	18.52	18.73	18.45	18.67	18.67	0.54%	4,672,338
Dec 23, 2025	18.79	19.02	18.49	18.57	18.57	-3.08%	13,291,147
Dec 22, 2025	19.78	19.80	18.78	19.16	19.16	-5.24%	23,935,002
Dec 19, 2025	19.08	30.00	18.99	20.22	20.22	5.42%	115,647,290
Dec 18, 2025	18.28	19.31	18.21	19.18	19.18	5.27%	29,525,918
Dec 17, 2025	17.90	18.28	17.87	18.22	18.22	2.53%	15,868,390
Dec 16, 2025	17.75	17.89	17.67	17.77	17.77	-0.06%	11,483,517
Dec 15, 2025	17.75	17.92	17.69	17.78	17.78	-	8,091,153
Dec 12, 2025	17.81	17.89	17.66	17.78	17.78	-0.11%	7,937,961
Dec 11, 2025	17.95	17.99	17.77	17.80	17.80	-1.49%	7,769,330
Dec 10, 2025	17.64	18.13	17.62	18.07	18.07	1.80%	10,143,180
Dec 9, 2025	17.74	18.02	17.73	17.75	17.75	0.17%	16,429,450
Dec 8, 2025	18.06	18.07	17.70	17.72	17.72	-1.94%	7,209,327
Dec 5, 2025	18.15	18.23	18.03	18.07	18.07	-1.20%	9,197,350
Dec 4, 2025	17.80	18.32	17.79	18.29	18.29	3.57%	18,297,536
Dec 3, 2025	17.62	17.72	17.51	17.66	17.66	1.44%	7,410,737
Dec 2, 2025	17.50	17.51	17.34	17.41	17.41	-0.23%	6,640,190
Dec 1, 2025	17.51	17.58	17.40	17.45	17.45	-0.17%	5,508,410
Nov 28, 2025	17.61	17.61	17.41	17.48	17.48	0.34%	3,687,971
Nov 26, 2025	17.38	17.70	17.35	17.42	17.42	0.81%	8,239,934
Nov 25, 2025	17.34	17.34	17.06	17.28	17.28	0.06%	10,379,668
Nov 24, 2025	17.52	17.58	17.26	17.27	17.27	-2.43%	12,759,234
Nov 21, 2025	17.22	17.76	17.10	17.70	17.70	3.33%	16,650,651
Nov 20, 2025	17.27	17.28	17.00	17.13	17.13	-1.04%	12,453,799
Nov 19, 2025	17.29	17.37	17.23	17.31	17.31	2.12%	7,807,733
Nov 18, 2025	16.64	16.99	16.61	16.95	16.95	1.07%	14,371,313
Nov 17, 2025	16.73	16.89	16.66	16.77	16.77	0.72%	10,426,749