Infosys Limited INFY
NSE · Hindistan · Teknoloji Hizmetleri
INR 1.035,00+40,90 (+%4,11)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |