Skip to main content
Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
22.51
-0.15 (-0.66%)
At close: Oct 18, 2024, 4:00 PM
21.85
-0.66 (-2.93%)
Pre-market: Oct 21, 2024, 5:48 AM EDT

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 202422.3922.5422.2222.5122.51-0.66%11,307,580
Oct 17, 202422.1822.7322.0222.6622.66-1.05%16,539,055
Oct 16, 202422.7622.9322.7022.9022.90-0.52%13,868,475
Oct 15, 202423.1823.2822.9723.0223.02-1.46%10,562,734
Oct 14, 202423.2823.4523.2023.3623.361.88%7,099,991
Oct 11, 202422.8322.9922.7822.9322.931.24%5,065,625
Oct 10, 202422.6322.7322.4522.6522.65-2.66%7,666,008
Oct 9, 202423.3223.3823.2123.2723.27-0.21%4,269,535
Oct 8, 202423.1423.3623.0823.3223.321.79%7,722,532
Oct 7, 202422.7323.0722.7222.9122.910.53%7,549,472
Oct 4, 202422.6122.8822.5922.7922.791.70%9,260,993
Oct 3, 202422.1922.4322.1922.4122.410.40%7,816,940
Oct 2, 202422.3622.4422.1722.3222.32-0.31%5,273,097
Oct 1, 202422.4222.5222.2722.3922.390.54%8,366,494
Sep 30, 202422.2822.4222.0822.2722.27-0.54%11,576,921
Sep 27, 202422.6222.7022.3422.3922.39-2.48%9,702,217
Sep 26, 202423.0523.2622.8622.9622.961.77%10,927,916
Sep 25, 202422.5122.6122.4522.5622.56-0.09%9,151,512
Sep 24, 202422.6222.7222.4622.5822.58-0.48%7,015,458
Sep 23, 202422.7222.7322.4922.6922.69-0.70%4,900,501
Sep 20, 202422.6422.9022.6122.8522.850.71%21,841,075
Sep 19, 202422.7322.8122.6222.6922.690.93%6,281,332
Sep 18, 202422.4822.7022.3922.4822.48-2.13%7,051,691
Sep 17, 202423.2823.4222.8222.9722.97-0.95%10,352,734
Sep 16, 202423.2023.2923.0523.1923.19-0.04%6,747,266
Sep 13, 202423.2723.3323.1523.2023.20-0.22%5,273,419
Sep 12, 202423.2523.3323.0823.2523.251.44%5,643,344
Sep 11, 202422.8922.9522.5622.9222.92-0.04%5,590,629
Sep 10, 202422.7722.9322.6522.9322.931.37%6,484,376
Sep 9, 202422.7622.7622.5622.6222.620.35%4,585,005
Sep 6, 202422.8222.9222.4922.5422.54-1.57%7,517,334
Sep 5, 202423.0323.2022.8522.9022.90-0.69%6,270,116
Sep 4, 202422.8623.1022.8323.0623.060.35%5,555,236
Sep 3, 202423.1823.3322.8922.9822.98-1.29%5,793,184
Aug 30, 202423.2923.3723.1323.2823.280.34%6,375,052
Aug 29, 202423.0123.3223.0123.2023.200.87%5,756,181
Aug 28, 202423.0223.4822.9723.0023.000.88%7,492,274
Aug 27, 202422.5622.9122.5322.8022.801.60%8,258,258
Aug 26, 202422.3122.5022.3122.4422.440.45%4,569,043
Aug 23, 202422.3522.4122.1522.3422.34-4,428,560
Aug 22, 202422.4122.5122.3122.3422.34-1.02%4,273,025
Aug 21, 202422.3822.5822.3722.5722.571.17%7,843,746
Aug 20, 202422.2722.3922.1922.3122.310.22%5,588,882
Aug 19, 202422.0922.3122.0522.2622.261.14%5,276,948
Aug 16, 202422.0022.0721.9022.0122.010.82%5,219,055
Aug 15, 202421.8922.0021.8121.8321.830.37%6,838,199
Aug 14, 202421.6121.7721.5621.7521.750.74%5,350,448
Aug 13, 202421.3821.6721.3821.5921.591.31%7,692,034
Aug 12, 202421.3121.4521.2121.3121.310.05%11,669,495
Aug 9, 202421.2321.4221.1421.3021.300.76%7,794,521
Aug 8, 202420.9021.1720.8821.1421.140.81%8,243,294
Aug 7, 202421.2921.4320.9520.9720.97-0.10%8,944,595
Aug 6, 202420.9721.0920.8920.9920.990.91%9,996,687
Aug 5, 202420.5421.0320.3820.8020.80-4.46%14,844,445
Aug 2, 202421.8321.8521.4821.7721.77-2.38%10,940,913
Aug 1, 202422.2922.4422.1722.3022.300.77%10,759,621
Jul 31, 202422.5722.6521.7522.1322.13-2.12%18,250,708
Jul 30, 202422.5522.6822.5022.6122.610.04%6,682,977
Jul 29, 202422.6322.7222.5122.6022.60-0.83%8,940,807
Jul 26, 202422.4622.9422.4422.7922.793.54%15,980,203
Jul 25, 202421.7922.1321.7922.0122.010.69%11,403,698
Jul 24, 202421.8722.1121.8321.8621.86-1.00%7,859,074
Jul 23, 202421.8622.1021.7322.0822.081.33%9,992,282
Jul 22, 202421.6821.7921.4621.7921.790.51%8,459,653
Jul 19, 202421.3121.8721.3121.6821.68-2.56%16,443,577
Jul 18, 202421.6622.6121.5222.2522.258.38%42,176,088
Jul 17, 202420.5420.6820.4620.5320.53-0.63%14,389,190
Jul 16, 202420.5120.6620.4720.6620.661.72%7,137,487
Jul 15, 202420.1720.4120.1720.3120.31-0.44%11,641,712
Jul 12, 202420.1620.4620.1320.4020.402.56%10,583,669
Jul 11, 202419.6420.0719.5919.8919.892.68%14,459,349
Jul 10, 202419.4519.5119.1619.3719.370.36%16,768,772
Jul 9, 202419.5819.5919.2919.3019.30-1.03%12,586,754
Jul 8, 202419.6119.6319.4719.5019.500.36%10,911,147
Jul 5, 202419.4519.5719.3519.4319.430.31%7,709,818
Jul 3, 202419.2919.4319.2819.3719.370.73%7,252,432
Jul 2, 202419.1019.2619.0419.2319.232.51%10,531,768
Jul 1, 202418.8818.9518.7118.7618.760.75%8,064,196
Jun 28, 202418.6918.7418.5418.6218.62-0.05%9,520,327
Jun 27, 202418.6218.7018.5518.6318.632.25%8,949,400
Jun 26, 202418.2918.3518.1618.2218.22-0.65%8,693,577
Jun 25, 202418.2618.3618.1618.3418.341.10%8,733,209
Jun 24, 202417.9918.1917.9618.1418.140.44%5,758,832
Jun 21, 202418.2118.2417.9018.0618.06-1.15%22,822,115
Jun 20, 202418.4218.4818.1618.2718.272.01%17,345,618
Jun 18, 202417.9818.0717.8817.9117.91-0.17%10,828,279
Jun 17, 202417.7717.9917.7317.9417.940.84%6,348,824
Jun 14, 202417.6817.8117.6217.7917.79-0.11%6,694,680
Jun 13, 202417.8517.9017.7417.8117.81-0.28%6,850,987
Jun 12, 202417.8017.9117.7517.8617.860.39%6,033,855
Jun 11, 202417.8117.8217.6017.7917.79-0.28%5,756,537
Jun 10, 202417.7117.8717.6517.8417.84-0.94%6,404,494
Jun 7, 202418.0618.1717.9118.0118.012.68%11,158,217
Jun 6, 202417.4317.5517.3917.5417.542.27%7,386,036
Jun 5, 202417.0917.1817.0017.1517.152.08%7,513,164
Jun 4, 202416.6916.8016.5616.8016.80-0.30%8,822,761
Jun 3, 202416.8716.9316.6916.8516.850.60%8,585,303
May 31, 202416.7316.8216.4416.7516.75-0.71%14,253,851
May 30, 202416.9116.9616.7716.8716.54-0.94%11,351,725
May 29, 202417.1217.1517.0017.0316.70-1.67%8,563,881