Skip to main content
Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
18.19
-0.27 (-1.46%)
At close: May 30, 2025, 4:00 PM
18.14
-0.05 (-0.27%)
After-hours: May 30, 2025, 7:59 PM EDT

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202517.0417.1716.2316.4216.19-2.15%12,945,061
Apr 7, 202516.4117.4316.3516.7816.551.21%23,310,150
Apr 4, 202516.8016.9016.5016.5816.35-4.44%19,389,289
Apr 3, 202517.5617.7517.2817.3517.11-5.66%16,271,510
Apr 2, 202518.1518.4418.1218.3918.131.04%9,782,282
Apr 1, 202518.1918.2117.9618.2017.95-0.27%13,574,969
Mar 31, 202518.0018.2917.8718.2518.000.44%12,408,232
Mar 28, 202518.3718.4818.1118.1717.92-2.68%7,866,406
Mar 27, 202518.7018.7818.6018.6718.410.05%6,249,534
Mar 26, 202518.6218.7918.6018.6618.40-0.90%7,391,127
Mar 25, 202518.8919.0218.7918.8318.571.29%11,605,907
Mar 24, 202518.6318.6318.5018.5918.331.47%7,516,042
Mar 21, 202518.4118.4318.1718.3218.061.44%18,677,618
Mar 20, 202518.3318.3917.9018.0617.81-2.75%19,376,214