Skip to main content
Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
17.68
-0.75 (-4.07%)
At close: Jun 20, 2025, 4:00 PM
17.91
+0.23 (1.30%)
After-hours: Jun 20, 2025, 7:39 PM EDT

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202518.3318.3717.6817.6817.68-4.07%37,273,455
Jun 18, 202518.6518.6618.4318.4318.43-1.29%10,915,923
Jun 17, 202518.7518.8618.6718.6718.67-0.43%10,129,078
Jun 16, 202518.7318.8218.7018.7518.751.79%9,604,106
Jun 13, 202518.4818.5618.3718.4218.42-0.75%10,471,883
Jun 12, 202518.4818.6318.3918.5618.56-0.27%11,362,622
Jun 11, 202518.8818.9318.6018.6118.610.54%15,531,321
Jun 10, 202518.5718.6718.4618.5118.511.20%9,545,898
Jun 9, 202518.2318.3618.2218.2918.290.49%5,386,657
Jun 6, 202518.1918.2618.1518.2018.201.51%6,426,289
Jun 5, 202518.0018.0017.8517.9317.930.45%9,591,066
Jun 4, 202518.0418.1017.8217.8517.85-1.05%7,541,704
Jun 3, 202518.0218.1217.9318.0418.04-0.82%11,219,803
Jun 2, 202518.0718.2118.0018.1918.19-8,475,451
May 30, 202518.2718.2718.0818.1918.19-1.46%12,638,483
May 29, 202518.5318.5918.3918.4618.200.54%8,527,908
May 28, 202518.3718.4518.3218.3618.10-0.70%6,625,900
May 27, 202518.2918.5118.2718.4918.232.10%9,014,442
May 23, 202517.9518.2117.9518.1117.860.39%10,086,746
May 22, 202517.9118.1417.8118.0417.79-0.66%8,344,995
May 21, 202518.1618.3518.0818.1617.91-0.44%7,863,640
May 20, 202518.2718.3018.1618.2417.99-0.49%7,065,541
May 19, 202518.1018.3918.0918.3318.070.11%9,394,498
May 16, 202518.3418.4018.1118.3118.05-2.19%12,914,272
May 15, 202518.6618.7918.6118.7218.461.41%8,079,156
May 14, 202518.5318.5418.3918.4618.200.44%8,648,376
May 13, 202518.2818.4518.2718.3818.12-1.45%8,599,756
May 12, 202518.8618.9218.5018.6518.396.63%16,249,496
May 9, 202517.7217.7617.4117.4917.25-8,642,437
May 8, 202517.6717.7717.4617.4917.25-1.24%11,433,459
May 7, 202517.6917.7617.6317.7117.46-0.34%5,478,956
May 6, 202517.8517.9917.7417.7717.52-0.45%8,333,394
May 5, 202517.8417.9817.8417.8517.60-0.17%5,659,491
May 2, 202517.8718.0217.8717.8817.631.59%8,940,503
May 1, 202517.7217.7617.5917.6017.35-7,752,851
Apr 30, 202517.5517.6217.2917.6017.350.17%7,085,545
Apr 29, 202517.4317.6517.3617.5717.321.38%7,769,596
Apr 28, 202517.3617.4517.1517.3317.09-0.40%7,546,899
Apr 25, 202517.4017.4417.2617.4017.160.23%7,574,053
Apr 24, 202517.2717.4517.2417.3617.120.75%10,165,912
Apr 23, 202517.3617.5517.1817.2316.992.19%12,569,332
Apr 22, 202516.6616.9316.6616.8616.621.69%10,459,284
Apr 21, 202516.8616.8816.3916.5816.352.73%20,614,525
Apr 17, 202516.2216.4515.8216.1415.91-2.65%20,714,223
Apr 16, 202516.6016.8516.5316.5816.35-2.64%21,244,786
Apr 15, 202516.8917.0616.8617.0316.790.12%16,826,240
Apr 14, 202517.1717.1716.8817.0116.770.77%20,141,986
Apr 11, 202516.7616.9516.4816.8816.64-0.59%15,133,482
Apr 10, 202517.2617.3116.5016.9816.74-3.85%25,884,800
Apr 9, 202516.1517.7816.1517.6617.417.55%20,797,808