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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,661	1,663.4	1,663.4	1,667.6	1,652.5	4.27M
December 23, 2025	1,679	1,668.3	1,668.3	1,679	1,656.4	6.59M
December 22, 2025	1,664	1,689.6	1,689.6	1,693.2	1,664	23.1M
December 19, 2025	1,650	1,638.7	1,638.7	1,654.9	1,629.8	13.15M
December 18, 2025	1,610.5	1,626.8	1,626.8	1,630	1,606.7	6.58M
December 17, 2025	1,587.2	1,602	1,602	1,606.9	1,586	4.82M
December 16, 2025	1,600	1,592.9	1,592.9	1,603	1,585.6	5.5M
December 15, 2025	1,585	1,606.8	1,606.8	1,610.8	1,585	4.19M
December 12, 2025	1,601.4	1,598.2	1,598.2	1,601.8	1,582.6	4.63M
December 11, 2025	1,598	1,598	1,598	1,607.4	1,580.5	5.16M
December 10, 2025	1,608	1,584.8	1,584.8	1,608	1,582.8	5.12M
December 09, 2025	1,601.2	1,599	1,599	1,606.9	1,582.4	6.96M
December 08, 2025	1,617.1	1,610.8	1,610.8	1,630	1,600.2	7.55M
December 05, 2025	1,610	1,616.2	1,616.2	1,631.8	1,600	10.34M
December 04, 2025	1,568	1,597.6	1,597.6	1,599	1,568	12.61M
December 03, 2025	1,555.1	1,578.7	1,578.7	1,586	1,554.1	12.9M
December 02, 2025	1,567	1,561	1,561	1,579.9	1,556.1	6.34M
December 01, 2025	1,562.5	1,564	1,564	1,574	1,556	5.34M
November 28, 2025	1,565	1,560.1	1,560.1	1,568.4	1,557	4.45M
November 27, 2025	1,564	1,566.4	1,566.4	1,574.3	1,552.2	7.55M
November 26, 2025	1,532.1	1,557.9	1,557.9	1,560.3	1,532.1	7.57M
November 25, 2025	1,549	1,530.6	1,530.6	1,550.6	1,525.9	8.11M
November 24, 2025	1,563.6	1,548	1,548	1,585	1,541	19.27M
November 21, 2025	1,531	1,545	1,545	1,551.5	1,526.3	9.19M
November 19, 2025	1,490.5	1,541.1	1,541.1	1,543	1,490.5	10.98M
November 18, 2025	1,506	1,486.4	1,486.4	1,506	1,483.2	7.33M
November 17, 2025	1,496	1,507.6	1,507.6	1,510.2	1,492.5	7.91M
November 14, 2025	1,520	1,502.8	1,502.8	1,530	1,488.8	9.74M
November 13, 2025	1,557.1	1,541.8	1,541.8	1,557.5	1,530.3	19.66M
November 12, 2025	1,540	1,551.7	1,551.7	1,559.2	1,538.1	14.62M
November 11, 2025	1,525	1,530.3	1,530.3	1,533.4	1,511.1	13.69M
November 10, 2025	1,490.1	1,513.5	1,513.5	1,520	1,490	9.79M
November 07, 2025	1,470	1,476.8	1,476.8	1,480.9	1,449.1	8.77M
November 06, 2025	1,478.6	1,466.7	1,466.7	1,483	1,461.9	7.94M
November 04, 2025	1,479.7	1,467.9	1,467.9	1,481.9	1,462.9	8.69M
November 03, 2025	1,482.3	1,485.5	1,485.5	1,491.4	1,474.2	5.47M
October 31, 2025	1,490	1,482.3	1,482.3	1,497.1	1,480.7	4.82M
October 30, 2025	1,507	1,493.8	1,493.8	1,508.2	1,489.1	5.61M
October 29, 2025	1,500.2	1,510.4	1,510.4	1,520.2	1,496.9	4.88M
October 28, 2025	1,499.7	1,500.2	1,500.2	1,506.5	1,490.5	8.21M
October 27, 2025	1,510	1,504.5	1,504.5	1,515.3	1,498.1	7.27M
October 24, 2025	1,539.5	1,523.9	1,523.9	1,543	1,518	8.65M
October 23, 2025	1,510	1,528.5	1,528.5	1,546	1,506	20.36M
October 21, 2025	1,478	1,472.4	1,472.4	1,486	1,470	1.7M
October 20, 2025	1,453.7	1,460.9	1,460.9	1,467	1,450	6.99M
October 17, 2025	1,454.9	1,441.1	1,441.1	1,458.4	1,434	16.96M
October 16, 2025	1,473.9	1,471.5	1,471.5	1,474.5	1,460.5	8.01M
October 15, 2025	1,483.9	1,474.4	1,474.4	1,488.6	1,467.5	6.99M
October 14, 2025	1,499	1,489.9	1,489.9	1,514.4	1,486.5	5.6M
October 13, 2025	1,497	1,493.2	1,493.2	1,504.7	1,483.4	5.86M
October 10, 2025	1,510	1,514.9	1,514.9	1,521.7	1,498.8	3.74M
October 09, 2025	1,502	1,509.3	1,509.3	1,514	1,487	7.03M
October 08, 2025	1,457	1,495	1,495	1,498	1,455	4.66M
October 07, 2025	1,477.7	1,458.5	1,458.5	1,482.9	1,454	5.57M
October 06, 2025	1,446.6	1,476	1,476	1,478.8	1,442.3	4.63M
October 03, 2025	1,439	1,446.6	1,446.6	1,448.3	1,433.2	6.88M
October 01, 2025	1,446	1,445.8	1,445.8	1,449.5	1,427.4	6.25M
September 30, 2025	1,443	1,441.8	1,441.8	1,452.2	1,438.1	7.54M
September 29, 2025	1,460	1,441.8	1,441.8	1,465	1,436.5	10.51M
September 26, 2025	1,475	1,448.9	1,448.9	1,478.7	1,441.2	8.6M

Infosys Limited (INFY.NS) NSE