Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.63	13.30	12.55	13.22	13.22	3.69%	38,310,685
Oct 21, 2026	12.55	12.81	12.48	12.75	12.75	0.71%	22,033,078
Oct 20, 2026	12.29	12.67	12.27	12.66	12.66	3.77%	20,061,249
Oct 19, 2026	12.10	12.29	12.04	12.20	12.20	-0.33%	20,803,824
Oct 16, 2026	12.40	12.43	11.99	12.24	12.24	0.91%	17,928,208
Oct 15, 2026	11.78	12.24	11.76	12.13	12.13	5.66%	28,311,104
Oct 14, 2026	11.60	11.60	11.37	11.48	11.48	0.70%	14,200,780
Oct 13, 2026	11.18	11.58	11.18	11.40	11.40	5.26%	25,564,254
Oct 12, 2026	10.76	10.89	10.69	10.83	10.83	0.93%	13,025,516
Oct 9, 2026	10.79	10.86	10.66	10.73	10.73	0.28%	12,896,238
Oct 8, 2026	10.54	10.75	10.12	10.70	10.70	1.42%	30,677,947
Oct 7, 2026	10.41	10.65	10.37	10.55	10.55	-	28,396,939
Oct 6, 2026	10.73	10.74	10.49	10.55	10.55	-1.95%	20,099,768
Oct 5, 2026	10.76	10.82	10.66	10.76	10.76	-2.54%	16,954,024
Oct 2, 2026	11.34	11.35	10.98	11.04	11.04	-2.73%	19,585,818
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