Skip to main content
Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
21.17
-0.18 (-0.84%)
Feb 21, 2025, 4:00 PM EST - Market closed

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.1921.2821.1021.1721.17-0.84%13,778,293
Feb 20, 202521.2721.3721.1321.3521.350.66%10,776,720
Feb 19, 202521.1921.2121.0021.2121.21-0.93%11,414,600
Feb 18, 202521.4721.4721.1721.4121.41-0.74%10,779,773
Feb 14, 202521.7321.7521.5421.5721.57-0.78%7,038,141
Feb 13, 202521.5821.7621.5021.7421.74-0.05%9,916,734
Feb 12, 202521.5921.7521.5121.7521.75-1.00%5,914,202
Feb 11, 202521.7521.9921.6421.9721.970.46%8,557,870
Feb 10, 202521.8021.8821.7121.8721.870.18%9,249,938
Feb 7, 202522.1922.1921.6521.8321.83-1.84%9,618,042
Feb 6, 202522.3822.4022.0922.2422.24-0.31%9,375,275
Feb 5, 202522.1222.3322.0222.3122.31-0.31%9,911,017
Feb 4, 202522.0022.4022.0022.3822.381.77%9,778,160
Feb 3, 202521.5822.0921.5821.9921.990.18%10,983,105
Jan 31, 202521.9222.0521.8221.9521.950.60%9,751,813
Jan 30, 202521.7322.0721.7021.8221.820.55%6,800,631
Jan 29, 202521.7421.8221.5921.7021.700.79%8,351,489
Jan 28, 202521.4121.5621.3221.5321.53-0.05%14,719,335
Jan 27, 202521.2321.6321.2321.5421.54-0.65%9,588,947
Jan 24, 202521.7421.8521.6721.6821.68-0.46%7,612,580
Jan 23, 202521.5821.8021.5221.7821.780.79%10,751,949
Jan 22, 202521.4421.6921.3321.6121.612.17%9,311,589
Jan 21, 202521.1021.1720.9321.1521.15-0.19%18,004,323
Jan 17, 202521.2421.5021.1121.1921.19-1.76%13,512,700
Jan 16, 202522.6022.6021.3121.5721.57-5.77%22,922,717
Jan 15, 202522.7222.9722.6422.8922.891.69%9,229,895
Jan 14, 202522.5822.7022.4922.5122.51-0.79%13,923,562
Jan 13, 202522.5222.7822.4822.6922.69-0.04%11,561,791
Jan 10, 202522.8523.1922.7022.7022.70-0.35%7,409,306
Jan 8, 202522.5922.8122.5522.7822.780.75%6,199,798
Jan 7, 202522.6722.8822.5322.6122.61-0.62%5,150,493
Jan 6, 202522.5822.8122.5822.7522.750.53%4,862,604
Jan 3, 202522.5222.6622.4522.6322.630.04%3,810,696
Jan 2, 202522.7522.8222.4922.6222.623.19%6,556,203
Dec 31, 202422.1522.1921.8921.9221.92-0.81%2,304,258
Dec 30, 202422.2222.2221.8922.1022.10-1.69%4,830,878
Dec 27, 202422.5922.7022.3022.4822.48-0.71%4,340,265
Dec 26, 202422.6422.7622.6022.6422.64-0.57%3,440,353
Dec 24, 202422.5822.8222.5522.7722.77-0.04%2,051,553
Dec 23, 202422.7322.8422.5122.7822.780.22%3,622,989
Dec 20, 202422.6322.9722.4422.7322.73-2.95%12,356,790
Dec 19, 202423.1823.6223.1023.4223.423.40%9,178,696
Dec 18, 202423.1323.2922.6222.6522.65-2.08%6,070,959
Dec 17, 202423.3323.3823.1223.1323.13-0.94%3,890,608
Dec 16, 202423.3523.5823.3123.3523.35-0.21%9,862,063
Dec 13, 202423.5223.6323.2823.4023.400.65%4,443,501
Dec 12, 202423.3723.4723.1523.2523.25-0.47%5,750,965
Dec 11, 202423.2423.5123.1923.3623.360.52%6,193,552
Dec 10, 202423.1323.3822.9623.2423.240.35%6,600,941
Dec 9, 202423.0123.4123.0123.1623.161.31%6,292,039
Dec 6, 202422.8822.9822.8022.8622.86-4,709,626
Dec 5, 202422.7623.0922.7522.8622.861.51%5,984,700
Dec 4, 202422.3422.6122.2722.5222.521.81%5,866,435
Dec 3, 202422.2922.4022.0322.1222.12-0.36%8,215,926
Dec 2, 202422.1122.2822.0122.2022.200.59%5,836,275
Nov 29, 202422.1422.2422.0022.0722.07-2.95%5,620,906
Nov 27, 202423.0123.1222.5722.7422.74-1.90%9,141,186
Nov 26, 202422.9423.2022.9023.1823.181.49%7,339,629
Nov 25, 202422.4822.8822.4522.8422.840.22%11,805,863
Nov 22, 202422.4122.8122.3022.7922.793.78%8,678,693
Nov 21, 202421.8222.0421.7721.9621.96-0.14%6,121,492
Nov 20, 202422.0022.0321.8021.9921.991.20%7,812,632
Nov 19, 202421.4321.9521.4321.7321.730.60%6,033,076
Nov 18, 202421.3321.6721.2721.6021.600.33%4,816,443
Nov 15, 202421.7121.7521.3721.5321.53-1.33%7,650,501
Nov 14, 202421.9422.0321.8121.8221.82-1.00%6,169,215
Nov 13, 202421.9822.0621.8022.0422.040.09%5,432,199
Nov 12, 202422.0222.1721.9922.0222.02-0.09%3,849,030
Nov 11, 202421.8822.1321.7722.0422.041.33%6,092,213
Nov 8, 202421.6622.0021.6621.7521.750.46%7,742,961
Nov 7, 202421.4421.6621.3421.6521.651.17%12,341,121
Nov 6, 202421.5121.6021.2021.4021.403.33%17,779,873
Nov 5, 202420.7820.8120.6620.7120.71-0.05%9,558,368
Nov 4, 202420.7620.8820.6520.7220.72-0.19%11,937,305
Nov 1, 202420.8821.0420.7620.7620.76-0.72%9,285,521
Oct 31, 202421.0421.0820.8720.9120.91-0.99%8,615,147
Oct 30, 202421.5221.5621.1121.1221.12-2.99%8,486,943
Oct 29, 202421.6821.9721.6321.7721.77-1.36%8,789,379
Oct 28, 202422.2122.2222.0522.0721.820.82%3,887,264
Oct 25, 202422.0522.0921.8721.8921.64-0.73%6,572,848
Oct 24, 202422.2122.3222.0222.0521.80-0.72%7,199,903
Oct 23, 202422.1822.3722.1122.2121.960.23%4,532,125
Oct 22, 202422.0522.2522.0522.1621.91-0.18%5,733,904
Oct 21, 202421.9922.2821.9822.2021.95-1.38%10,411,855
Oct 18, 202422.3922.5422.2222.5122.26-0.66%11,307,580
Oct 17, 202422.1822.7322.0222.6622.40-1.05%16,539,055
Oct 16, 202422.7622.9322.7022.9022.64-0.52%13,868,475
Oct 15, 202423.1823.2822.9723.0222.76-1.46%10,562,734
Oct 14, 202423.2823.4523.2023.3623.101.88%7,099,991
Oct 11, 202422.8322.9922.7822.9322.671.24%5,065,625
Oct 10, 202422.6322.7322.4522.6522.39-2.66%7,666,008
Oct 9, 202423.3223.3823.2123.2723.01-0.21%4,269,535
Oct 8, 202423.1423.3623.0823.3223.061.79%7,722,532
Oct 7, 202422.7323.0722.7222.9122.650.53%7,549,472
Oct 4, 202422.6122.8822.5922.7922.531.70%9,260,993
Oct 3, 202422.1922.4322.1922.4122.160.40%7,816,940
Oct 2, 202422.3622.4422.1722.3222.07-0.31%5,273,097
Oct 1, 202422.4222.5222.2722.3922.140.54%8,366,494
Sep 30, 202422.2822.4222.0822.2722.02-0.54%11,576,921
Sep 27, 202422.6222.7022.3422.3922.14-2.48%9,702,217