Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	18.37	18.48	18.11	18.17	18.17	-2.68%	7,866,062
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
Feb 5, 2025	22.12	22.33	22.02	22.31	22.31	-0.31%	9,911,017
Feb 4, 2025	22.00	22.40	22.00	22.38	22.38	1.77%	9,778,160
Feb 3, 2025	21.58	22.09	21.58	21.99	21.99	0.18%	10,983,105
Jan 31, 2025	21.92	22.05	21.82	21.95	21.95	0.60%	9,751,813
Jan 30, 2025	21.73	22.07	21.70	21.82	21.82	0.55%	6,800,631
Jan 29, 2025	21.74	21.82	21.59	21.70	21.70	0.79%	8,351,489
Jan 28, 2025	21.41	21.56	21.32	21.53	21.53	-0.05%	14,719,335
Jan 27, 2025	21.23	21.63	21.23	21.54	21.54	-0.65%	9,588,947
Jan 24, 2025	21.74	21.85	21.67	21.68	21.68	-0.46%	7,612,580
Jan 23, 2025	21.58	21.80	21.52	21.78	21.78	0.79%	10,751,949
Jan 22, 2025	21.44	21.69	21.33	21.61	21.61	2.17%	9,311,589
Jan 21, 2025	21.10	21.17	20.93	21.15	21.15	-0.19%	18,004,323
Jan 17, 2025	21.24	21.50	21.11	21.19	21.19	-1.76%	13,512,700
Jan 16, 2025	22.60	22.60	21.31	21.57	21.57	-5.77%	22,922,717