Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.25	12.40	12.18	12.30	12.30	-2.30%	12,983,825
Nov 10, 2026	12.33	12.60	12.30	12.59	12.59	1.61%	12,070,228
Nov 9, 2026	12.37	12.56	12.34	12.39	12.39	-0.88%	12,030,126
Nov 6, 2026	12.53	12.70	12.37	12.50	12.50	-2.34%	18,187,520
Nov 5, 2026	12.50	12.85	12.33	12.80	12.80	4.58%	27,402,728
Nov 4, 2026	12.01	12.40	12.00	12.24	12.24	2.60%	15,606,591
Nov 3, 2026	12.17	12.17	11.88	11.93	11.93	-2.97%	15,767,208
Nov 2, 2026	12.35	12.57	12.30	12.53	12.30	-0.16%	14,908,126
Oct 30, 2026	12.61	12.66	12.43	12.55	12.31	2.87%	17,611,944
Oct 29, 2026	12.10	12.23	11.90	12.20	11.97	0.91%	20,382,103
Oct 28, 2026	11.84	12.30	11.83	12.09	11.86	-0.17%	22,972,515
Oct 27, 2026	12.34	12.47	12.03	12.11	11.88	-2.57%	19,048,019
Oct 26, 2026	12.28	12.56	12.25	12.43	12.20	0.65%	23,530,099
Oct 23, 2026	12.61	12.69	12.21	12.35	12.12	-6.58%	45,959,776
Oct 22, 2026	12.63	13.30	12.55	13.22	12.97	3.69%	38,310,793
Oct 21, 2026	12.55	12.81	12.48	12.75	12.51	0.71%	22,044,787
Oct 20, 2026	12.29	12.67	12.27	12.66	12.42	3.77%	22,799,462
Oct 19, 2026	12.10	12.29	12.04	12.20	11.97	-0.33%	20,804,843
Oct 16, 2026	12.40	12.43	11.99	12.24	12.01	0.91%	17,933,118
Oct 15, 2026	11.78	12.24	11.76	12.13	11.90	5.66%	29,561,373
Oct 14, 2026	11.60	11.60	11.37	11.48	11.26	0.70%	14,209,481
Oct 13, 2026	11.18	11.58	11.18	11.40	11.19	5.26%	25,566,877
Oct 12, 2026	10.76	10.89	10.69	10.83	10.63	0.93%	13,025,587
Oct 9, 2026	10.79	10.86	10.66	10.73	10.53	0.28%	12,902,582
Oct 8, 2026	10.54	10.75	10.12	10.70	10.50	1.42%	31,363,931
Oct 7, 2026	10.41	10.65	10.37	10.55	10.35	-	28,397,554
Oct 6, 2026	10.73	10.74	10.49	10.55	10.35	-1.95%	20,107,851
Oct 5, 2026	10.76	10.82	10.66	10.76	10.56	-2.54%	17,223,126
Oct 2, 2026	11.34	11.35	10.98	11.04	10.83	-2.73%	19,597,177
Oct 1, 2026	11.45	11.88	11.31	11.35	11.14	5.48%	38,331,063
Sep 30, 2026	10.58	10.84	10.57	10.76	10.56	1.13%	20,322,739
Sep 29, 2026	10.48	10.66	10.44	10.64	10.44	1.14%	14,286,179
Sep 28, 2026	10.47	10.59	10.41	10.52	10.32	0.19%	13,015,997
Sep 25, 2026	10.45	10.54	10.35	10.50	10.30	-	17,571,072
Sep 24, 2026	10.74	10.75	10.47	10.50	10.30	-2.33%	14,513,535
Sep 23, 2026	10.73	10.86	10.67	10.75	10.55	-0.09%	17,357,547
Sep 22, 2026	10.99	11.04	10.70	10.76	10.56	-1.19%	17,671,580
Sep 21, 2026	10.90	11.03	10.86	10.89	10.69	0.65%	9,681,383
Sep 18, 2026	10.95	10.99	10.80	10.82	10.62	-2.26%	17,157,831
Sep 17, 2026	11.12	11.17	11.03	11.07	10.86	-0.09%	9,199,592
Sep 16, 2026	11.12	11.22	11.01	11.08	10.87	-2.12%	11,497,646
Sep 15, 2026	11.33	11.53	11.32	11.32	11.11	-2.41%	17,339,073
Sep 14, 2026	11.36	11.67	11.30	11.60	11.38	4.79%	24,836,047
Sep 11, 2026	10.96	11.14	10.79	11.07	10.86	1.47%	16,799,366
Sep 10, 2026	10.85	10.97	10.79	10.91	10.71	-0.18%	14,031,229
Sep 9, 2026	11.04	11.06	10.82	10.93	10.73	-1.80%	17,979,244
Sep 8, 2026	11.45	11.45	10.96	11.13	10.92	-4.87%	20,181,799
Sep 4, 2026	11.94	11.98	11.62	11.70	11.48	-3.23%	19,837,897
Sep 3, 2026	12.04	12.19	11.87	12.09	11.86	1.00%	11,957,134
Sep 2, 2026	12.05	12.13	11.92	11.97	11.75	-0.25%	11,007,756