Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.16	12.22	11.92	12.05	12.05	-2.03%	10,112,174
May 11, 2026	12.63	12.66	12.23	12.30	12.30	-4.13%	11,762,406
May 8, 2026	12.75	12.84	12.38	12.83	12.83	2.07%	12,853,714
May 7, 2026	12.51	12.74	12.47	12.57	12.57	-0.55%	11,740,481
May 6, 2026	12.37	12.68	12.33	12.64	12.64	1.44%	16,175,075
May 5, 2026	12.24	12.51	12.16	12.46	12.46	1.80%	10,420,759
May 4, 2026	12.32	12.48	12.19	12.24	12.24	-1.92%	11,730,083
May 1, 2026	12.52	12.64	12.39	12.48	12.48	0.16%	8,386,804
Apr 30, 2026	12.41	12.56	12.26	12.46	12.46	0.97%	12,758,072
Apr 29, 2026	12.22	12.48	12.18	12.34	12.34	0.73%	14,850,021
Apr 28, 2026	12.39	12.46	12.18	12.25	12.25	-0.24%	18,568,490
Apr 27, 2026	12.78	12.82	12.24	12.28	12.28	-4.51%	20,377,523
Apr 24, 2026	12.57	12.88	12.41	12.86	12.86	-0.62%	22,859,258
Apr 23, 2026	12.58	12.98	12.53	12.94	12.94	-4.01%	32,665,960
Apr 22, 2026	13.82	13.87	13.42	13.48	13.48	-4.19%	21,775,454
Apr 21, 2026	14.16	14.22	13.94	14.07	14.07	-0.99%	19,461,538
Apr 20, 2026	14.25	14.33	14.09	14.21	14.21	-1.73%	12,983,300
Apr 17, 2026	14.50	14.71	14.42	14.46	14.46	0.56%	13,460,264
Apr 16, 2026	14.42	14.49	14.23	14.38	14.38	0.49%	15,397,337
Apr 15, 2026	14.00	14.38	13.88	14.31	14.31	2.65%	16,255,770
Apr 14, 2026	14.03	14.27	13.86	13.94	13.94	-0.21%	14,718,486
Apr 13, 2026	13.29	13.99	13.25	13.97	13.97	5.12%	15,023,647
Apr 10, 2026	13.74	13.75	13.27	13.29	13.29	-3.42%	19,334,493
Apr 9, 2026	13.90	14.00	13.52	13.76	13.76	-1.71%	21,081,004
Apr 8, 2026	14.20	14.42	13.91	14.00	14.00	0.29%	13,072,114
Apr 7, 2026	13.95	14.10	13.85	13.96	13.96	1.90%	16,322,776
Apr 6, 2026	13.83	13.85	13.65	13.70	13.70	-0.29%	9,092,572
Apr 2, 2026	13.38	13.80	13.31	13.74	13.74	3.31%	11,170,741
Apr 1, 2026	13.47	13.65	13.22	13.30	13.30	-1.55%	14,045,531
Mar 31, 2026	13.37	13.70	13.21	13.51	13.51	1.96%	16,618,404
Mar 30, 2026	12.90	13.27	12.90	13.25	13.25	3.27%	10,971,206
Mar 27, 2026	13.06	13.14	12.73	12.83	12.83	-2.51%	11,860,911
Mar 26, 2026	13.10	13.36	13.08	13.16	13.16	-0.08%	8,750,301
Mar 25, 2026	13.39	13.53	12.91	13.17	13.17	0.69%	11,341,253
Mar 24, 2026	13.26	13.38	13.05	13.08	13.08	-1.65%	10,884,945
Mar 23, 2026	13.40	13.54	13.27	13.30	13.30	1.37%	15,974,473
Mar 20, 2026	13.23	13.33	13.06	13.12	13.12	0.54%	100,951,457
Mar 19, 2026	12.69	13.15	12.57	13.05	13.05	1.01%	24,315,569
Mar 18, 2026	13.51	13.60	12.88	12.92	12.92	-2.12%	19,173,171
Mar 17, 2026	13.30	13.31	13.08	13.20	13.20	-0.45%	21,336,486
Mar 16, 2026	13.33	13.37	13.15	13.26	13.26	-0.08%	22,501,232
Mar 13, 2026	13.59	13.62	13.25	13.27	13.27	-1.26%	10,435,781
Mar 12, 2026	13.84	13.89	13.44	13.44	13.44	-3.10%	16,360,633
Mar 11, 2026	13.92	14.06	13.59	13.87	13.87	-1.21%	11,030,796
Mar 10, 2026	14.24	14.35	13.83	14.04	14.04	-2.64%	16,919,811
Mar 9, 2026	14.33	14.45	14.14	14.42	14.42	-0.14%	14,572,746
Mar 6, 2026	14.12	14.52	14.06	14.44	14.44	0.28%	15,214,101
Mar 5, 2026	14.31	14.56	14.20	14.40	14.40	0.49%	14,774,062
Mar 4, 2026	14.23	14.49	14.16	14.33	14.33	0.77%	20,008,338
Mar 3, 2026	13.85	14.29	13.84	14.22	14.22	0.21%	11,463,087