Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	10.39	10.76	10.30	10.67	10.67	-2.38%	39,029,814
Jul 22, 2026	11.25	11.32	10.82	10.93	10.93	-2.06%	29,585,753
Jul 21, 2026	11.19	11.39	11.10	11.16	11.16	-1.33%	16,875,666
Jul 20, 2026	11.35	11.50	11.27	11.31	11.31	-1.57%	20,812,268
Jul 17, 2026	11.48	11.58	11.30	11.49	11.49	-0.35%	18,944,071
Jul 16, 2026	11.12	11.58	11.08	11.53	11.53	4.44%	30,541,403
Jul 15, 2026	11.18	11.19	10.98	11.04	11.04	-0.09%	22,541,770
Jul 14, 2026	10.90	11.25	10.86	11.05	11.05	-3.91%	23,867,556
Jul 13, 2026	11.40	11.55	11.31	11.50	11.50	5.12%	26,619,317
Jul 10, 2026	11.14	11.25	10.90	10.94	10.94	-1.71%	15,877,098
Jul 9, 2026	10.78	11.15	10.63	11.13	11.13	1.83%	12,073,980
Jul 8, 2026	11.19	11.25	10.88	10.93	10.93	-3.02%	43,383,538
Jul 7, 2026	11.28	11.46	11.21	11.27	11.27	3.58%	18,375,882
Jul 6, 2026	11.00	11.04	10.80	10.88	10.88	-2.51%	17,354,482
Jul 2, 2026	10.91	11.20	10.86	11.16	11.16	4.79%	20,491,974
Jul 1, 2026	10.42	10.78	10.42	10.65	10.65	1.53%	28,786,302
Jun 30, 2026	10.52	10.55	10.34	10.49	10.49	-1.96%	17,974,055
Jun 29, 2026	10.90	10.94	10.63	10.70	10.70	-0.74%	17,322,720
Jun 26, 2026	10.62	10.83	10.59	10.78	10.78	1.99%	17,336,798
Jun 25, 2026	10.98	10.98	10.56	10.57	10.57	-3.29%	22,617,577
Jun 24, 2026	10.85	11.04	10.82	10.93	10.93	1.30%	21,722,110
Jun 23, 2026	10.82	11.01	10.76	10.79	10.79	0.19%	34,588,606
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