Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.72	13.56	12.72	13.41	13.41	6.01%	32,669,940
May 29, 2026	12.59	12.73	12.33	12.65	12.65	-0.39%	25,841,574
May 28, 2026	12.42	12.78	12.23	12.70	12.70	2.50%	25,873,178
May 27, 2026	12.08	12.45	12.08	12.39	12.39	2.57%	13,877,200
May 26, 2026	12.60	12.60	12.04	12.08	12.08	-4.66%	19,450,702
May 22, 2026	12.65	12.81	12.53	12.67	12.67	0.24%	19,026,759
May 21, 2026	12.38	12.69	12.24	12.64	12.64	-1.02%	17,314,188
May 20, 2026	12.49	12.78	12.30	12.77	12.77	0.39%	20,603,303
May 19, 2026	12.64	13.27	12.53	12.72	12.72	1.03%	21,859,366
May 18, 2026	12.07	12.68	11.97	12.59	12.59	4.31%	22,938,257
May 15, 2026	11.83	12.15	11.77	12.07	12.07	3.52%	18,788,160
May 14, 2026	11.70	11.86	11.56	11.66	11.66	-1.69%	11,782,349
May 13, 2026	11.85	11.94	11.66	11.86	11.86	-1.58%	12,549,480
May 12, 2026	12.16	12.22	11.92	12.05	12.05	-2.03%	10,114,512
May 11, 2026	12.63	12.66	12.23	12.30	12.30	-4.13%	11,768,618
May 8, 2026	12.75	12.84	12.38	12.83	12.83	2.07%	12,856,943
May 7, 2026	12.51	12.74	12.47	12.57	12.57	-0.55%	11,742,662
May 6, 2026	12.37	12.68	12.33	12.64	12.64	1.44%	16,179,449
May 5, 2026	12.24	12.51	12.16	12.46	12.46	1.80%	10,423,345
May 4, 2026	12.32	12.48	12.19	12.24	12.24	-1.92%	11,735,697
May 1, 2026	12.52	12.64	12.39	12.48	12.48	0.16%	8,389,765
Apr 30, 2026	12.41	12.56	12.26	12.46	12.46	0.97%	13,167,915
Apr 29, 2026	12.22	12.48	12.18	12.34	12.34	0.73%	14,906,641
Apr 28, 2026	12.39	12.46	12.18	12.25	12.25	-0.24%	18,627,410
Apr 27, 2026	12.78	12.82	12.24	12.28	12.28	-4.51%	20,410,368
Apr 24, 2026	12.57	12.88	12.41	12.86	12.86	-0.62%	22,912,131
Apr 23, 2026	12.58	12.98	12.53	12.94	12.94	-4.01%	33,431,698
Apr 22, 2026	13.82	13.87	13.42	13.48	13.48	-4.19%	21,799,546
Apr 21, 2026	14.16	14.22	13.94	14.07	14.07	-0.99%	19,462,637
Apr 20, 2026	14.25	14.33	14.09	14.21	14.21	-1.73%	13,034,364
Apr 17, 2026	14.50	14.71	14.42	14.46	14.46	0.56%	14,210,802
Apr 16, 2026	14.42	14.49	14.23	14.38	14.38	0.49%	16,461,849
Apr 15, 2026	14.00	14.38	13.88	14.31	14.31	2.65%	16,260,490
Apr 14, 2026	14.03	14.27	13.86	13.94	13.94	-0.21%	14,719,940
Apr 13, 2026	13.29	13.99	13.25	13.97	13.97	5.12%	15,023,977
Apr 10, 2026	13.74	13.75	13.27	13.29	13.29	-3.42%	19,339,831
Apr 9, 2026	13.90	14.00	13.52	13.76	13.76	-1.71%	21,081,036
Apr 8, 2026	14.20	14.42	13.91	14.00	14.00	0.29%	13,072,681
Apr 7, 2026	13.95	14.10	13.85	13.96	13.96	1.90%	17,202,320
Apr 6, 2026	13.83	13.85	13.65	13.70	13.70	-0.29%	9,093,081
Apr 2, 2026	13.38	13.80	13.31	13.74	13.74	3.31%	11,172,298
Apr 1, 2026	13.47	13.65	13.22	13.30	13.30	-1.55%	14,046,538
Mar 31, 2026	13.37	13.70	13.21	13.51	13.51	1.96%	16,621,132
Mar 30, 2026	12.90	13.27	12.90	13.25	13.25	3.27%	10,980,664
Mar 27, 2026	13.06	13.14	12.73	12.83	12.83	-2.51%	11,866,856
Mar 26, 2026	13.10	13.36	13.08	13.16	13.16	-0.08%	8,750,528
Mar 25, 2026	13.39	13.53	12.91	13.17	13.17	0.69%	11,348,082
Mar 24, 2026	13.26	13.38	13.05	13.08	13.08	-1.65%	11,070,057
Mar 23, 2026	13.40	13.54	13.27	13.30	13.30	1.37%	15,983,119
Mar 20, 2026	13.23	13.33	13.06	13.12	13.12	0.54%	100,979,457