Infosys Limited INFY
NSE · India · Technology Services
INR 1,024.00+29.90 (+3.01%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,016.90 | +2.29% | INR 1,010.00 | INR 1,021.50 | INR 999.15 | 9.74M |
| 2026-09-30 | INR 994.10 | -2.10% | INR 1,004.00 | INR 1,024.00 | INR 992.20 | 13.51M |
| 2026-09-29 | INR 1,015.40 | +1.22% | INR 1,002.60 | INR 1,015.40 | INR 980.40 | 12.99M |
| 2026-09-28 | INR 1,003.20 | +0.30% | INR 1,002.00 | INR 1,009.50 | INR 986.60 | 8.57M |
| 2026-09-25 | INR 1,000.20 | -1.41% | INR 999.50 | INR 1,004.20 | INR 991.60 | 10.24M |
| 2026-09-24 | INR 1,014.50 | -0.59% | INR 1,015.00 | INR 1,022.80 | INR 1,005.20 | 6.89M |
| 2026-09-23 | INR 1,020.50 | -0.86% | INR 1,021.80 | INR 1,029.40 | INR 1,015.10 | 5.11M |
| 2026-09-22 | INR 1,029.40 | -0.88% | INR 1,037.70 | INR 1,041.00 | INR 1,019.20 | 9.34M |
| 2026-09-21 | INR 1,038.50 | -1.23% | INR 1,041.50 | INR 1,044.50 | INR 1,030.30 | 6.07M |
| 2026-09-18 | INR 1,051.40 | -0.68% | INR 1,061.90 | INR 1,061.90 | INR 1,038.00 | 22.12M |
| 2026-09-17 | INR 1,058.60 | -0.13% | INR 1,054.90 | INR 1,063.60 | INR 1,048.60 | 5.47M |
| 2026-09-16 | INR 1,060.00 | -1.58% | INR 1,082.50 | INR 1,085.10 | INR 1,053.50 | 6.23M |
| 2026-09-15 | INR 1,077.00 | +3.79% | INR 1,085.00 | INR 1,097.70 | INR 1,071.70 | 14.82M |
| 2026-09-14 | INR 1,037.70 | 0.00% | INR 1,037.70 | INR 1,037.70 | INR 1,037.70 | 0 |
| 2026-09-11 | INR 1,037.70 | +0.12% | INR 1,032.00 | INR 1,047.30 | INR 1,029.70 | 6.17M |
| 2026-09-10 | INR 1,036.50 | +0.14% | INR 1,039.60 | INR 1,046.60 | INR 1,027.30 | 9.00M |
| 2026-09-09 | INR 1,035.00 | -4.34% | INR 1,059.00 | INR 1,059.00 | INR 1,026.50 | 13.53M |
| 2026-09-08 | INR 1,082.00 | -0.51% | INR 1,095.00 | INR 1,095.00 | INR 1,078.90 | 6.27M |
| 2026-09-07 | INR 1,087.50 | -3.76% | INR 1,109.50 | INR 1,109.90 | INR 1,085.00 | 7.67M |
| 2026-09-04 | INR 1,130.00 | -0.03% | INR 1,133.00 | INR 1,146.70 | INR 1,125.40 | 5.88M |
| 2026-09-03 | INR 1,130.30 | -0.85% | INR 1,144.00 | INR 1,144.00 | INR 1,122.50 | 5.79M |
| 2026-09-02 | INR 1,140.00 | -1.38% | INR 1,137.70 | INR 1,147.80 | INR 1,118.60 | 8.56M |
| 2026-09-01 | INR 1,156.00 | +1.96% | INR 1,128.00 | INR 1,156.00 | INR 1,125.60 | 13.52M |
| 2026-08-31 | INR 1,133.80 | -0.89% | INR 1,138.60 | INR 1,143.90 | INR 1,111.10 | 8.81M |
| 2026-08-28 | INR 1,144.00 | +2.99% | INR 1,123.60 | INR 1,145.00 | INR 1,123.30 | 9.62M |
| 2026-08-27 | INR 1,110.80 | -0.82% | INR 1,120.00 | INR 1,130.70 | INR 1,107.20 | 6.93M |
| 2026-08-26 | INR 1,120.00 | -2.10% | INR 1,142.00 | INR 1,142.00 | INR 1,118.30 | 6.32M |
| 2026-08-25 | INR 1,144.00 | +1.24% | INR 1,132.00 | INR 1,144.00 | INR 1,119.90 | 8.12M |
| 2026-08-24 | INR 1,130.00 | +0.80% | INR 1,126.50 | INR 1,144.50 | INR 1,122.00 | 8.57M |
| 2026-08-21 | INR 1,121.00 | -0.80% | INR 1,133.00 | INR 1,133.50 | INR 1,118.00 | 6.09M |
| 2026-08-20 | INR 1,130.00 | +0.91% | INR 1,143.00 | INR 1,144.70 | INR 1,125.70 | 8.56M |
| 2026-08-19 | INR 1,119.80 | +0.43% | INR 1,125.60 | INR 1,134.70 | INR 1,113.80 | 8.41M |
| 2026-08-18 | INR 1,115.00 | -2.18% | INR 1,124.50 | INR 1,131.90 | INR 1,112.50 | 8.85M |
| 2026-08-17 | INR 1,139.90 | -2.51% | INR 1,163.90 | INR 1,166.50 | INR 1,129.70 | 5.82M |
| 2026-08-14 | INR 1,169.20 | -0.49% | INR 1,170.40 | INR 1,174.10 | INR 1,158.90 | 5.84M |
| 2026-08-13 | INR 1,175.00 | -0.09% | INR 1,170.00 | INR 1,175.00 | INR 1,157.00 | 6.23M |
| 2026-08-12 | INR 1,176.10 | -1.23% | INR 1,185.60 | INR 1,190.40 | INR 1,163.30 | 7.53M |
| 2026-08-11 | INR 1,190.70 | +0.65% | INR 1,188.00 | INR 1,193.50 | INR 1,182.00 | 10.16M |
| 2026-08-10 | INR 1,183.00 | +0.67% | INR 1,178.10 | INR 1,195.00 | INR 1,175.20 | 9.38M |
| 2026-08-07 | INR 1,175.10 | +0.87% | INR 1,160.00 | INR 1,183.00 | INR 1,155.60 | 7.58M |
| 2026-08-06 | INR 1,165.00 | -0.77% | INR 1,174.10 | INR 1,185.80 | INR 1,163.00 | 8.52M |
| 2026-08-05 | INR 1,174.00 | +0.56% | INR 1,174.70 | INR 1,177.50 | INR 1,162.30 | 9.96M |
| 2026-08-04 | INR 1,167.50 | -1.06% | INR 1,168.00 | INR 1,175.70 | INR 1,153.30 | 9.24M |
| 2026-08-03 | INR 1,180.00 | +4.42% | INR 1,145.10 | INR 1,180.00 | INR 1,138.10 | 8.58M |
| 2026-07-31 | INR 1,130.10 | -2.16% | INR 1,118.90 | INR 1,139.30 | INR 1,107.20 | 14.37M |
| 2026-07-30 | INR 1,155.10 | -0.04% | INR 1,168.00 | INR 1,187.70 | INR 1,151.30 | 22.63M |
| 2026-07-29 | INR 1,155.60 | +4.51% | INR 1,147.00 | INR 1,164.50 | INR 1,128.40 | 34.40M |
| 2026-07-28 | INR 1,105.70 | +2.46% | INR 1,097.00 | INR 1,118.50 | INR 1,097.00 | 28.10M |
| 2026-07-27 | INR 1,079.20 | +3.68% | INR 1,065.00 | INR 1,082.00 | INR 1,057.40 | 15.96M |
| 2026-07-24 | INR 1,040.90 | -0.62% | INR 1,028.00 | INR 1,043.40 | INR 1,013.90 | 29.04M |
| 2026-07-23 | INR 1,047.40 | -0.45% | INR 1,046.90 | INR 1,058.50 | INR 1,032.00 | 13.79M |
| 2026-07-22 | INR 1,052.10 | -1.99% | INR 1,064.00 | INR 1,069.30 | INR 1,046.20 | 7.52M |
| 2026-07-21 | INR 1,073.50 | -1.25% | INR 1,080.00 | INR 1,094.50 | INR 1,067.20 | 9.49M |
| 2026-07-20 | INR 1,087.10 | -0.86% | INR 1,102.00 | INR 1,103.80 | INR 1,083.20 | 6.37M |
| 2026-07-17 | INR 1,096.50 | +1.30% | INR 1,105.00 | INR 1,116.80 | INR 1,092.00 | 12.55M |
| 2026-07-16 | INR 1,082.40 | +0.57% | INR 1,082.50 | INR 1,097.30 | INR 1,077.90 | 8.59M |
| 2026-07-15 | INR 1,076.30 | -1.52% | INR 1,079.00 | INR 1,088.10 | INR 1,073.00 | 8.50M |
| 2026-07-14 | INR 1,092.90 | -0.88% | INR 1,107.80 | INR 1,113.50 | INR 1,090.00 | 14.82M |
| 2026-07-13 | INR 1,102.60 | +3.24% | INR 1,057.10 | INR 1,114.90 | INR 1,057.10 | 20.99M |
| 2026-07-10 | INR 1,068.00 | +1.64% | INR 1,075.00 | INR 1,091.30 | INR 1,064.70 | 9.75M |
| 2026-07-09 | INR 1,050.80 | -1.73% | INR 1,062.70 | INR 1,062.70 | INR 1,040.40 | 9.00M |
| 2026-07-08 | INR 1,069.30 | -0.23% | INR 1,071.90 | INR 1,079.70 | INR 1,064.40 | 13.02M |
| 2026-07-07 | INR 1,071.80 | +2.84% | INR 1,040.60 | INR 1,087.50 | INR 1,040.60 | 18.87M |
| 2026-07-06 | INR 1,042.20 | -0.48% | INR 1,050.10 | INR 1,053.00 | INR 1,033.00 | 5.56M |
| 2026-07-03 | INR 1,047.20 | +0.61% | INR 1,063.00 | INR 1,068.70 | INR 1,042.00 | 11.65M |
| 2026-07-02 | INR 1,040.90 | +5.64% | INR 1,006.40 | INR 1,045.00 | INR 1,006.00 | 18.74M |
| 2026-07-01 | INR 985.30 | -1.51% | INR 1,006.00 | INR 1,014.00 | INR 982.40 | 13.04M |
| 2026-06-30 | INR 1,000.40 | -3.50% | INR 1,030.00 | INR 1,030.40 | INR 996.00 | 24.13M |
| 2026-06-29 | INR 1,036.70 | -0.43% | INR 1,037.10 | INR 1,046.60 | INR 1,029.10 | 15.08M |
| 2026-06-26 | INR 1,041.20 | 0.00% | INR 1,041.20 | INR 1,041.20 | INR 1,041.20 | 0 |
| 2026-06-25 | INR 1,041.20 | -1.46% | INR 1,065.00 | INR 1,068.00 | INR 1,039.10 | 15.87M |
| 2026-06-24 | INR 1,056.60 | +2.65% | INR 1,040.90 | INR 1,065.50 | INR 1,037.70 | 12.35M |
| 2026-06-23 | INR 1,029.30 | -3.39% | INR 1,053.80 | INR 1,055.30 | INR 1,026.00 | 19.32M |
| 2026-06-22 | INR 1,065.40 | +1.33% | INR 1,055.00 | INR 1,080.30 | INR 1,055.00 | 10.18M |
| 2026-06-19 | INR 1,051.40 | -6.75% | INR 1,062.30 | INR 1,066.00 | INR 1,030.00 | 45.67M |
| 2026-06-18 | INR 1,127.50 | -2.61% | INR 1,142.90 | INR 1,142.90 | INR 1,125.30 | 16.78M |
| 2026-06-17 | INR 1,157.70 | +1.23% | INR 1,149.00 | INR 1,162.50 | INR 1,148.00 | 6.00M |
| 2026-06-16 | INR 1,143.60 | +0.77% | INR 1,136.90 | INR 1,153.80 | INR 1,123.20 | 10.46M |
| 2026-06-15 | INR 1,134.90 | +1.66% | INR 1,130.00 | INR 1,151.00 | INR 1,123.00 | 7.86M |
| 2026-06-12 | INR 1,116.40 | +0.16% | INR 1,120.00 | INR 1,123.30 | INR 1,111.50 | 8.08M |
| 2026-06-11 | INR 1,114.60 | -2.68% | INR 1,129.70 | INR 1,133.70 | INR 1,109.00 | 9.37M |
| 2026-06-10 | INR 1,145.30 | -2.97% | INR 1,160.10 | INR 1,171.40 | INR 1,143.30 | 8.89M |
| 2026-06-09 | INR 1,180.30 | -0.61% | INR 1,193.60 | INR 1,193.60 | INR 1,167.30 | 10.98M |
| 2026-06-08 | INR 1,187.60 | -0.83% | INR 1,177.50 | INR 1,200.70 | INR 1,176.50 | 8.63M |
| 2026-06-05 | INR 1,197.50 | -0.32% | INR 1,220.00 | INR 1,223.80 | INR 1,194.30 | 8.69M |
| 2026-06-04 | INR 1,201.30 | -1.74% | INR 1,208.00 | INR 1,215.20 | INR 1,196.20 | 12.76M |
| 2026-06-03 | INR 1,222.60 | -3.79% | INR 1,242.10 | INR 1,249.90 | INR 1,216.00 | 18.53M |
| 2026-06-02 | INR 1,270.80 | +5.68% | INR 1,232.50 | INR 1,278.90 | INR 1,232.50 | 36.03M |
| 2026-06-01 | INR 1,202.50 | +3.58% | INR 1,175.00 | INR 1,217.00 | INR 1,173.70 | 19.44M |
| 2026-05-29 | INR 1,160.90 | +0.09% | INR 1,182.00 | INR 1,210.00 | INR 1,153.60 | 69.09M |