Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	17.00	17.38	16.98	17.34	17.34	1.70%	33,946,739
Aug 21, 2025	16.91	17.06	16.89	17.05	17.05	0.24%	19,974,125
Aug 20, 2025	17.07	17.19	16.97	17.01	17.01	2.47%	22,949,880
Aug 19, 2025	16.48	16.68	16.46	16.60	16.60	1.16%	18,923,314
Aug 18, 2025	16.36	16.43	16.26	16.41	16.41	-0.91%	11,116,238
Aug 15, 2025	16.40	16.66	16.40	16.56	16.56	1.22%	9,001,135
Aug 14, 2025	16.33	16.41	16.12	16.36	16.36	-0.12%	18,675,523
Aug 13, 2025	16.14	16.42	16.08	16.38	16.38	1.93%	27,608,682
Aug 12, 2025	15.98	16.12	15.91	16.07	16.07	0.56%	18,403,233
Aug 11, 2025	15.99	16.17	15.92	15.98	15.98	-0.06%	20,161,776
Aug 8, 2025	16.09	16.12	15.96	15.99	15.99	-0.19%	13,909,877
Aug 7, 2025	16.17	16.33	15.98	16.02	16.02	-0.31%	19,616,576
Aug 6, 2025	16.14	16.19	15.97	16.07	16.07	-0.80%	16,992,590
Aug 5, 2025	16.47	16.49	16.19	16.20	16.20	-1.70%	22,539,895
Aug 4, 2025	16.55	16.68	16.44	16.48	16.48	0.43%	18,306,007
Aug 1, 2025	16.65	16.65	16.37	16.41	16.41	-1.85%	20,078,427
Jul 31, 2025	17.01	17.02	16.71	16.72	16.72	-1.36%	15,926,444
Jul 30, 2025	17.12	17.13	16.89	16.95	16.95	-1.51%	13,279,144
Jul 29, 2025	17.28	17.29	17.12	17.21	17.21	0.29%	11,563,738
Jul 28, 2025	17.32	17.34	17.06	17.16	17.16	-1.21%	21,715,441
Jul 25, 2025	17.46	17.46	17.25	17.37	17.37	-1.75%	19,088,058
Jul 24, 2025	17.88	17.88	17.59	17.68	17.68	-4.17%	14,676,110
Jul 23, 2025	18.46	18.83	18.40	18.45	18.45	1.04%	24,739,708
Jul 22, 2025	18.12	18.30	18.10	18.26	18.26	0.38%	18,870,493
Jul 21, 2025	18.19	18.34	18.17	18.19	18.19	-0.11%	11,469,297
Jul 18, 2025	18.35	18.38	18.14	18.21	18.21	-1.41%	9,706,758
Jul 17, 2025	18.36	18.52	18.28	18.47	18.47	-0.16%	13,528,151
Jul 16, 2025	18.47	18.51	18.34	18.50	18.50	1.54%	15,715,456
Jul 15, 2025	18.25	18.32	18.20	18.22	18.22	1.17%	14,013,677
Jul 14, 2025	18.01	18.12	17.90	18.01	18.01	-0.99%	14,495,423
Jul 11, 2025	18.30	18.35	18.19	18.19	18.19	0.50%	16,461,228
Jul 10, 2025	18.36	18.42	18.06	18.10	18.10	-3.83%	27,407,642
Jul 9, 2025	18.99	19.00	18.72	18.82	18.82	-0.37%	13,092,809
Jul 8, 2025	18.89	19.06	18.82	18.89	18.89	0.37%	10,832,422
Jul 7, 2025	18.86	18.96	18.76	18.82	18.82	-0.74%	8,790,483
Jul 3, 2025	18.90	18.98	18.86	18.96	18.96	0.42%	4,267,315
Jul 2, 2025	18.75	18.89	18.67	18.88	18.88	-0.11%	9,428,318
Jul 1, 2025	18.71	18.98	18.56	18.90	18.90	2.00%	15,010,108
Jun 30, 2025	18.55	18.56	18.46	18.53	18.53	0.05%	12,743,302
Jun 27, 2025	18.64	18.66	18.41	18.52	18.52	-0.43%	13,502,088
Jun 26, 2025	18.63	18.67	18.52	18.60	18.60	0.49%	14,327,729
Jun 25, 2025	18.57	18.64	18.49	18.51	18.51	1.15%	10,846,475
Jun 24, 2025	18.15	18.31	18.15	18.30	18.30	1.10%	8,763,746
Jun 23, 2025	17.86	18.10	17.83	18.10	18.10	2.38%	15,272,755
Jun 20, 2025	18.33	18.37	17.68	17.68	17.68	-4.07%	37,327,068
Jun 18, 2025	18.65	18.66	18.43	18.43	18.43	-1.29%	10,915,923
Jun 17, 2025	18.75	18.86	18.67	18.67	18.67	-0.43%	10,129,078
Jun 16, 2025	18.73	18.82	18.70	18.75	18.75	1.79%	9,604,106
Jun 13, 2025	18.48	18.56	18.37	18.42	18.42	-0.75%	10,471,883
Jun 12, 2025	18.48	18.63	18.39	18.56	18.56	-0.27%	11,362,622