Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.34	11.34	11.16	11.18	-	-1.54%	729,726
Oct 1, 2026	11.45	11.88	11.31	11.35	11.35	5.48%	38,316,387
Sep 30, 2026	10.58	10.84	10.57	10.76	10.76	1.13%	18,660,842
Sep 29, 2026	10.48	10.66	10.44	10.64	10.64	1.14%	14,134,553
Sep 28, 2026	10.47	10.59	10.41	10.52	10.52	0.19%	13,014,385
Sep 25, 2026	10.45	10.54	10.35	10.50	10.50	-	17,347,304
Sep 24, 2026	10.74	10.75	10.47	10.50	10.50	-2.33%	14,509,518
Sep 23, 2026	10.73	10.86	10.67	10.75	10.75	-0.09%	17,176,707
Sep 22, 2026	10.99	11.04	10.70	10.76	10.76	-1.19%	16,987,580
Sep 21, 2026	10.90	11.03	10.86	10.89	10.89	0.65%	9,678,662
Sep 18, 2026	10.95	10.99	10.80	10.82	10.82	-2.26%	17,067,172
Sep 17, 2026	11.12	11.17	11.03	11.07	11.07	-0.09%	8,355,298
Sep 16, 2026	11.12	11.22	11.01	11.08	11.08	-2.12%	11,472,858
Sep 15, 2026	11.33	11.53	11.32	11.32	11.32	-2.41%	16,535,488
Sep 14, 2026	11.36	11.67	11.30	11.60	11.60	4.79%	24,834,492
Sep 11, 2026	10.96	11.14	10.79	11.07	11.07	1.47%	16,586,610
Sep 10, 2026	10.85	10.97	10.79	10.91	10.91	-0.18%	13,872,033
Sep 9, 2026	11.04	11.06	10.82	10.93	10.93	-1.80%	17,038,397
Sep 8, 2026	11.45	11.45	10.96	11.13	11.13	-4.87%	19,480,842
Sep 4, 2026	11.94	11.98	11.62	11.70	11.70	-3.23%	18,430,830
Sep 3, 2026	12.04	12.19	11.87	12.09	12.09	1.00%	11,185,424
Sep 2, 2026	12.05	12.13	11.92	11.97	11.97	-0.25%	9,115,205
Sep 1, 2026	12.14	12.21	11.95	12.00	12.00	-0.50%	8,749,323
Aug 31, 2026	11.86	12.20	11.86	12.06	12.06	0.08%	14,144,064
Aug 28, 2026	12.14	12.25	12.01	12.05	12.05	1.26%	11,603,438
Aug 27, 2026	11.71	11.97	11.70	11.90	11.90	1.80%	16,931,830
Aug 26, 2026	11.81	11.84	11.64	11.69	11.69	-2.83%	6,726,256
Aug 25, 2026	11.80	12.05	11.71	12.03	12.03	1.78%	8,603,353
Aug 24, 2026	11.93	11.98	11.81	11.82	11.82	-1.01%	14,602,905
Aug 21, 2026	11.83	12.16	11.77	11.94	11.94	0.93%	16,029,569
Aug 20, 2026	11.85	12.03	11.80	11.83	11.83	-1.66%	13,385,138
Aug 19, 2026	11.73	12.23	11.72	12.03	12.03	1.69%	21,521,708
Aug 18, 2026	11.73	11.97	11.59	11.83	11.83	1.81%	17,824,314
Aug 17, 2026	11.96	11.99	11.62	11.62	11.62	-3.89%	14,223,493
Aug 14, 2026	12.44	12.44	12.06	12.09	12.09	-2.58%	11,004,405
Aug 13, 2026	12.31	12.45	12.16	12.41	12.41	1.06%	15,549,075
Aug 12, 2026	12.34	12.39	12.13	12.28	12.28	-2.54%	15,980,557
Aug 11, 2026	12.51	12.72	12.45	12.60	12.60	0.32%	14,448,543
Aug 10, 2026	12.45	12.64	12.42	12.56	12.56	0.24%	12,543,845
Aug 7, 2026	12.47	12.60	12.34	12.53	12.53	1.38%	15,089,809
Aug 6, 2026	12.27	12.50	12.04	12.36	12.36	-0.96%	30,229,607
Aug 5, 2026	12.50	12.56	12.34	12.48	12.48	-0.95%	22,889,755
Aug 4, 2026	12.18	12.64	12.14	12.60	12.60	2.86%	18,611,214
Aug 3, 2026	12.40	12.55	12.21	12.25	12.25	1.83%	29,048,679
Jul 31, 2026	11.87	12.15	11.79	12.03	12.03	0.67%	18,088,330
Jul 30, 2026	12.22	12.27	11.89	11.95	11.95	-5.16%	17,375,023
Jul 29, 2026	12.38	12.70	12.25	12.60	12.60	2.02%	29,188,437
Jul 28, 2026	11.85	12.38	11.80	12.35	12.35	5.56%	39,389,612
Jul 27, 2026	11.31	11.80	11.27	11.70	11.70	5.31%	47,792,259
Jul 24, 2026	10.88	11.15	10.85	11.11	11.11	4.12%	29,070,083