Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	20.76	20.80	20.49	20.50	20.50	-1.30%	10,206,779
Feb 26, 2025	20.78	20.97	20.72	20.77	20.77	-	9,233,277
Feb 25, 2025	20.75	20.82	20.61	20.77	20.77	-0.29%	9,215,036
Feb 24, 2025	20.66	20.85	20.62	20.83	20.83	-1.61%	12,509,533
Feb 21, 2025	21.19	21.28	21.10	21.17	21.17	-0.84%	13,778,293
Feb 20, 2025	21.27	21.37	21.13	21.35	21.35	0.66%	10,776,720
Feb 19, 2025	21.19	21.21	21.00	21.21	21.21	-0.93%	11,414,600
Feb 18, 2025	21.47	21.47	21.17	21.41	21.41	-0.74%	10,779,773
Feb 14, 2025	21.73	21.75	21.54	21.57	21.57	-0.78%	7,038,141
Feb 13, 2025	21.58	21.76	21.50	21.74	21.74	-0.05%	9,916,734
Feb 12, 2025	21.59	21.75	21.51	21.75	21.75	-1.00%	5,914,202
Feb 11, 2025	21.75	21.99	21.64	21.97	21.97	0.46%	8,557,870
Feb 10, 2025	21.80	21.88	21.71	21.87	21.87	0.18%	9,249,938
Feb 7, 2025	22.19	22.19	21.65	21.83	21.83	-1.84%	9,618,042
Feb 6, 2025	22.38	22.40	22.09	22.24	22.24	-0.31%	9,375,275