Infosys Limited - INFY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,451	1,432.9	1,432.9	1,458	1,428.3	3.81M
September 05, 2025	1,470	1,444.6	1,444.6	1,472.7	1,433	5.47M
September 04, 2025	1,484	1,463	1,463	1,484	1,460.1	5.79M
September 03, 2025	1,500	1,479.1	1,479.1	1,501.9	1,473	4.62M
September 02, 2025	1,499.4	1,498.7	1,498.7	1,512.8	1,486.3	5.22M
September 01, 2025	1,476.7	1,499.4	1,499.4	1,503.4	1,476.2	4.55M
August 29, 2025	1,501.9	1,469.6	1,469.6	1,501.9	1,467.7	8.17M
August 28, 2025	1,529.6	1,500.1	1,500.1	1,529.6	1,498	5.44M
August 26, 2025	1,523	1,529.6	1,529.6	1,538.4	1,518.6	15.99M
August 25, 2025	1,506.7	1,532.1	1,532.1	1,539	1,506.7	10.69M
August 22, 2025	1,498.1	1,487.5	1,487.5	1,504.3	1,486.1	5.54M
August 21, 2025	1,508	1,496.4	1,496.4	1,508	1,484.3	6.57M
August 20, 2025	1,440.7	1,496.2	1,496.2	1,499	1,440.7	10.41M
August 19, 2025	1,432.7	1,440	1,440	1,449.4	1,432.7	3.99M
August 18, 2025	1,464.7	1,435.8	1,435.8	1,464.7	1,429.6	7.25M
August 14, 2025	1,426.2	1,447.7	1,447.7	1,470	1,426.2	12.9M
August 13, 2025	1,425	1,426.6	1,426.6	1,434	1,422.4	10.32M
August 12, 2025	1,428.2	1,424.1	1,424.1	1,441	1,421	9.9M
August 11, 2025	1,419.9	1,428.2	1,428.2	1,433.4	1,414	6.63M
August 08, 2025	1,425	1,423.1	1,423.1	1,433.2	1,417.1	10.05M
August 07, 2025	1,430	1,436.9	1,436.9	1,442	1,414.2	9.89M
August 06, 2025	1,452	1,436.7	1,436.7	1,456.1	1,430.3	10.57M
August 05, 2025	1,478.7	1,460.3	1,460.3	1,478.7	1,455	10.21M
August 04, 2025	1,461.5	1,480.5	1,480.5	1,482.8	1,451	8.61M
August 01, 2025	1,493.9	1,469.6	1,469.6	1,498.7	1,465.5	8.7M
July 31, 2025	1,509.7	1,509	1,509	1,527.1	1,497	6.85M
July 30, 2025	1,519.9	1,519	1,519	1,521.7	1,506	5.72M
July 29, 2025	1,512.9	1,513.7	1,513.7	1,517.2	1,496.1	7.07M
July 28, 2025	1,513.9	1,516	1,516	1,519.3	1,482.5	6.44M
July 25, 2025	1,543.4	1,515.7	1,515.7	1,549.5	1,511.3	10.85M
July 24, 2025	1,580	1,552.5	1,552.5	1,582	1,548.2	14.17M
July 23, 2025	1,576.3	1,574.5	1,574.5	1,591.9	1,550	8.03M
July 22, 2025	1,565	1,570.9	1,570.9	1,585.8	1,565	8.47M
July 21, 2025	1,580	1,584.3	1,584.3	1,589	1,566.8	3.68M
July 18, 2025	1,592.1	1,586.1	1,586.1	1,599.3	1,580	5.16M
July 17, 2025	1,598	1,583.5	1,583.5	1,610	1,580.1	7.37M
July 16, 2025	1,579	1,607.9	1,607.9	1,612	1,578.5	6.22M
July 15, 2025	1,565.1	1,585.6	1,585.6	1,603.6	1,564	7.61M
July 14, 2025	1,591.8	1,570.3	1,570.3	1,591.8	1,559.8	9.17M
July 11, 2025	1,579.1	1,594.9	1,594.9	1,607.1	1,563	11.39M
July 10, 2025	1,638.9	1,615.8	1,615.8	1,638.9	1,607.1	5.33M
July 09, 2025	1,637.8	1,633.7	1,633.7	1,638	1,623.6	4.58M
July 08, 2025	1,628	1,638.7	1,638.7	1,646.2	1,621.5	4.59M
July 07, 2025	1,640	1,627	1,627	1,644	1,623	3.29M
July 04, 2025	1,625	1,640.7	1,640.7	1,643.4	1,612.3	4.41M
July 03, 2025	1,618.5	1,618.7	1,618.7	1,632.4	1,615	5.26M
July 02, 2025	1,618	1,610.5	1,610.5	1,649	1,603.4	8.65M
July 01, 2025	1,609	1,606.8	1,606.8	1,617.7	1,600.5	4.18M
June 30, 2025	1,615	1,601.8	1,601.8	1,615	1,594.1	6.29M
June 27, 2025	1,619	1,608	1,608	1,629.6	1,602.4	8.91M
June 26, 2025	1,608.8	1,616	1,616	1,624	1,606.6	6.52M
June 25, 2025	1,590	1,612.5	1,612.5	1,619.9	1,585.1	7.81M
June 24, 2025	1,601	1,581.6	1,581.6	1,609	1,576.6	8.08M
June 23, 2025	1,601	1,584	1,584	1,601	1,575.4	7.94M
June 20, 2025	1,619	1,622.9	1,622.9	1,630.7	1,608.9	9.2M
June 19, 2025	1,623.9	1,618.4	1,618.4	1,630	1,611.5	5.15M
June 18, 2025	1,621	1,632.9	1,632.9	1,644.7	1,621	5.63M
June 17, 2025	1,620.7	1,639.9	1,639.9	1,647.4	1,615.6	7.62M
June 16, 2025	1,600	1,623.8	1,623.8	1,634.8	1,597.1	5.59M
June 13, 2025	1,576	1,602	1,602	1,609	1,570.2	6.97M

Infosys Limited (INFY.NS) NSE