Skip to main content
Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
21.19
-0.38 (-1.76%)
At close: Jan 17, 2025, 4:00 PM
20.94
-0.25 (-1.18%)
Pre-market: Jan 21, 2025, 4:45 AM EST

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202521.2421.5021.1121.1921.19-1.76%13,512,700
Jan 16, 202522.6022.6021.3121.5721.57-5.77%22,922,717
Jan 15, 202522.7222.9722.6422.8922.891.69%9,229,895
Jan 14, 202522.5822.7022.4922.5122.51-0.79%13,923,562
Jan 13, 202522.5222.7822.4822.6922.69-0.04%11,561,791
Jan 10, 202522.8523.1922.7022.7022.70-0.35%7,409,306
Jan 8, 202522.5922.8122.5522.7822.780.75%6,199,798
Jan 7, 202522.6722.8822.5322.6122.61-0.62%5,150,493
Jan 6, 202522.5822.8122.5822.7522.750.53%4,862,604
Jan 3, 202522.5222.6622.4522.6322.630.04%3,810,696
Jan 2, 202522.7522.8222.4922.6222.623.19%6,556,203
Dec 31, 202422.1522.1921.8921.9221.92-0.81%2,304,258
Dec 30, 202422.2222.2221.8922.1022.10-1.69%4,830,878
Dec 27, 202422.5922.7022.3022.4822.48-0.71%4,340,265
Dec 26, 202422.6422.7622.6022.6422.64-0.57%3,440,353
Dec 24, 202422.5822.8222.5522.7722.77-0.04%2,051,553
Dec 23, 202422.7322.8422.5122.7822.780.22%3,622,989
Dec 20, 202422.6322.9722.4422.7322.73-2.95%12,356,790
Dec 19, 202423.1823.6223.1023.4223.423.40%9,178,696
Dec 18, 202423.1323.2922.6222.6522.65-2.08%6,070,959
Dec 17, 202423.3323.3823.1223.1323.13-0.94%3,890,608
Dec 16, 202423.3523.5823.3123.3523.35-0.21%9,862,063
Dec 13, 202423.5223.6323.2823.4023.400.65%4,443,501
Dec 12, 202423.3723.4723.1523.2523.25-0.47%5,750,965
Dec 11, 202423.2423.5123.1923.3623.360.52%6,193,552
Dec 10, 202423.1323.3822.9623.2423.240.35%6,600,941
Dec 9, 202423.0123.4123.0123.1623.161.31%6,292,039
Dec 6, 202422.8822.9822.8022.8622.86-4,709,626
Dec 5, 202422.7623.0922.7522.8622.861.51%5,984,700
Dec 4, 202422.3422.6122.2722.5222.521.81%5,866,435
Dec 3, 202422.2922.4022.0322.1222.12-0.36%8,215,926
Dec 2, 202422.1122.2822.0122.2022.200.59%5,836,275
Nov 29, 202422.1422.2422.0022.0722.07-2.95%5,620,906
Nov 27, 202423.0123.1222.5722.7422.74-1.90%9,141,186
Nov 26, 202422.9423.2022.9023.1823.181.49%7,339,629
Nov 25, 202422.4822.8822.4522.8422.840.22%11,805,863
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