Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	17.72	17.76	17.41	17.49	17.49	-	8,642,437
May 8, 2025	17.67	17.77	17.46	17.49	17.49	-1.24%	11,433,459
May 7, 2025	17.69	17.76	17.63	17.71	17.71	-0.34%	5,478,956
May 6, 2025	17.85	17.99	17.74	17.77	17.77	-0.45%	8,333,394
May 5, 2025	17.84	17.98	17.84	17.85	17.85	-0.17%	5,659,491
May 2, 2025	17.87	18.02	17.87	17.88	17.88	1.59%	8,940,503
May 1, 2025	17.72	17.76	17.59	17.60	17.60	-	7,752,851
Apr 30, 2025	17.55	17.62	17.29	17.60	17.60	0.17%	7,085,545
Apr 29, 2025	17.43	17.65	17.36	17.57	17.57	1.38%	7,769,596
Apr 28, 2025	17.36	17.45	17.15	17.33	17.33	-0.40%	7,546,899
Apr 25, 2025	17.40	17.44	17.26	17.40	17.40	0.23%	7,574,053
Apr 24, 2025	17.27	17.45	17.24	17.36	17.36	0.75%	10,165,912
Apr 23, 2025	17.36	17.55	17.18	17.23	17.23	2.19%	12,569,332
Apr 22, 2025	16.66	16.93	16.66	16.86	16.86	1.69%	10,459,284
Apr 21, 2025	16.86	16.88	16.39	16.58	16.58	2.73%	20,614,525
Apr 17, 2025	16.22	16.45	15.82	16.14	16.14	-2.65%	20,714,223
Apr 16, 2025	16.60	16.85	16.53	16.58	16.58	-2.64%	21,244,786
Apr 15, 2025	16.89	17.06	16.86	17.03	17.03	0.12%	16,826,240
Apr 14, 2025	17.17	17.17	16.88	17.01	17.01	0.77%	20,141,986
Apr 11, 2025	16.76	16.95	16.48	16.88	16.88	-0.59%	15,133,482
Apr 10, 2025	17.26	17.31	16.50	16.98	16.98	-3.85%	25,884,800
Apr 9, 2025	16.15	17.78	16.15	17.66	17.66	7.55%	20,797,808
Apr 8, 2025	17.04	17.17	16.23	16.42	16.42	-2.15%	12,945,061
Apr 7, 2025	16.41	17.43	16.35	16.78	16.78	1.21%	23,310,150
Apr 4, 2025	16.80	16.90	16.50	16.58	16.58	-4.44%	19,389,289
Apr 3, 2025	17.56	17.75	17.28	17.35	17.35	-5.66%	16,271,510
Apr 2, 2025	18.15	18.44	18.12	18.39	18.39	1.04%	9,782,282
Apr 1, 2025	18.19	18.21	17.96	18.20	18.20	-0.27%	13,574,969
Mar 31, 2025	18.00	18.29	17.87	18.25	18.25	0.44%	12,408,232
Mar 28, 2025	18.37	18.48	18.11	18.17	18.17	-2.68%	7,866,406
Mar 27, 2025	18.70	18.78	18.60	18.67	18.67	0.05%	6,249,534
Mar 26, 2025	18.62	18.79	18.60	18.66	18.66	-0.90%	7,391,127
Mar 25, 2025	18.89	19.02	18.79	18.83	18.83	1.29%	11,605,907
Mar 24, 2025	18.63	18.63	18.50	18.59	18.59	1.47%	7,516,042
Mar 21, 2025	18.41	18.43	18.17	18.32	18.32	1.44%	18,677,618
Mar 20, 2025	18.33	18.39	17.90	18.06	18.06	-2.75%	19,376,214
Mar 19, 2025	18.54	18.67	18.44	18.57	18.57	0.65%	9,710,859
Mar 18, 2025	18.69	18.69	18.39	18.45	18.45	-0.65%	13,070,361
Mar 17, 2025	18.59	18.71	18.39	18.57	18.57	0.92%	10,044,506
Mar 14, 2025	18.38	18.46	18.26	18.40	18.40	0.60%	7,767,393
Mar 13, 2025	18.50	18.59	18.26	18.29	18.29	-1.14%	10,913,566
Mar 12, 2025	18.49	18.65	18.34	18.50	18.50	-2.48%	15,292,391
Mar 11, 2025	19.13	19.20	18.81	18.97	18.97	-2.42%	17,695,135
Mar 10, 2025	19.75	19.79	19.36	19.44	19.44	-2.11%	14,108,394
Mar 7, 2025	19.60	19.87	19.51	19.86	19.86	0.56%	15,923,235
Mar 6, 2025	19.98	20.03	19.68	19.75	19.75	-1.55%	11,305,978
Mar 5, 2025	20.08	20.19	19.92	20.06	20.06	1.78%	12,466,056
Mar 4, 2025	19.66	19.93	19.56	19.71	19.71	-0.61%	13,778,214
Mar 3, 2025	20.07	20.19	19.79	19.83	19.83	-1.34%	9,916,199
Feb 28, 2025	19.84	20.10	19.71	20.10	20.10	-1.95%	17,385,840