Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	10.90	11.05	10.58	10.77	10.77	1.89%	33,473,264
Jun 18, 2026	10.82	11.12	10.46	10.57	10.57	-9.66%	63,295,697
Jun 17, 2026	11.92	12.07	11.69	11.70	11.70	-2.26%	32,431,400
Jun 16, 2026	11.86	12.13	11.86	11.97	11.97	3.19%	10,772,449
Jun 15, 2026	12.05	12.05	11.50	11.60	11.60	-1.19%	15,021,131
Jun 12, 2026	11.81	11.86	11.61	11.74	11.74	1.21%	7,441,552
Jun 11, 2026	11.70	11.78	11.42	11.60	11.60	-1.36%	9,059,967
Jun 10, 2026	12.00	12.16	11.73	11.76	11.76	-2.16%	10,087,338
Jun 9, 2026	12.25	12.48	12.09	12.24	12.02	-0.33%	9,436,819
Jun 8, 2026	12.43	12.47	12.14	12.28	12.06	-0.97%	12,375,021
Jun 5, 2026	12.76	12.82	12.39	12.40	12.18	-1.35%	8,239,589
Jun 4, 2026	12.84	12.86	12.54	12.57	12.34	0.88%	14,882,867
Jun 3, 2026	12.87	12.88	12.35	12.46	12.24	-4.74%	17,725,676
Jun 2, 2026	13.28	13.40	12.86	13.08	12.84	-2.46%	23,013,852
Jun 1, 2026	12.72	13.56	12.72	13.41	13.17	6.01%	34,182,095
May 29, 2026	12.59	12.73	12.33	12.65	12.42	-0.39%	27,702,094
May 28, 2026	12.42	12.78	12.23	12.70	12.47	2.50%	33,411,018
May 27, 2026	12.08	12.45	12.08	12.39	12.17	2.57%	15,036,584
May 26, 2026	12.60	12.60	12.04	12.08	11.86	-4.66%	22,368,254
May 22, 2026	12.65	12.81	12.53	12.67	12.44	0.24%	19,027,349
May 21, 2026	12.38	12.69	12.24	12.64	12.41	-1.02%	17,329,871
May 20, 2026	12.49	12.78	12.30	12.77	12.54	0.39%	28,776,214
May 19, 2026	12.64	13.27	12.53	12.72	12.49	1.03%	22,702,716
May 18, 2026	12.07	12.68	11.97	12.59	12.36	4.31%	22,950,870
May 15, 2026	11.83	12.15	11.77	12.07	11.85	3.52%	18,788,160
May 14, 2026	11.70	11.86	11.56	11.66	11.45	-1.69%	11,782,349
May 13, 2026	11.85	11.94	11.66	11.86	11.65	-1.58%	12,549,480
May 12, 2026	12.16	12.22	11.92	12.05	11.83	-2.03%	10,114,512
May 11, 2026	12.63	12.66	12.23	12.30	12.08	-4.13%	11,768,618
May 8, 2026	12.75	12.84	12.38	12.83	12.60	2.07%	12,856,943
May 7, 2026	12.51	12.74	12.47	12.57	12.34	-0.55%	11,742,662
May 6, 2026	12.37	12.68	12.33	12.64	12.41	1.44%	16,179,449
May 5, 2026	12.24	12.51	12.16	12.46	12.24	1.80%	10,423,345
May 4, 2026	12.32	12.48	12.19	12.24	12.02	-1.92%	11,735,697
May 1, 2026	12.52	12.64	12.39	12.48	12.26	0.16%	8,389,765
Apr 30, 2026	12.41	12.56	12.26	12.46	12.24	0.97%	13,167,915
Apr 29, 2026	12.22	12.48	12.18	12.34	12.12	0.73%	14,906,641
Apr 28, 2026	12.39	12.46	12.18	12.25	12.03	-0.24%	18,627,410
Apr 27, 2026	12.78	12.82	12.24	12.28	12.06	-4.51%	20,410,368
Apr 24, 2026	12.57	12.88	12.41	12.86	12.63	-0.62%	22,912,131
Apr 23, 2026	12.58	12.98	12.53	12.94	12.71	-4.01%	33,431,698
Apr 22, 2026	13.82	13.87	13.42	13.48	13.24	-4.19%	21,799,546
Apr 21, 2026	14.16	14.22	13.94	14.07	13.82	-0.99%	19,462,637
Apr 20, 2026	14.25	14.33	14.09	14.21	13.95	-1.73%	13,034,364
Apr 17, 2026	14.50	14.71	14.42	14.46	14.20	0.56%	14,210,802
Apr 16, 2026	14.42	14.49	14.23	14.38	14.12	0.49%	16,461,849
Apr 15, 2026	14.00	14.38	13.88	14.31	14.05	2.65%	16,260,490
Apr 14, 2026	14.03	14.27	13.86	13.94	13.69	-0.21%	14,719,940
Apr 13, 2026	13.29	13.99	13.25	13.97	13.72	5.12%	15,023,977
Apr 10, 2026	13.74	13.75	13.27	13.29	13.05	-3.42%	19,339,831