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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	1,489	1,484.8	1,484.8	1,502.7	1,476.5	9.49M
September 24, 2025	1,487.2	1,494.6	1,494.6	1,496.7	1,482.7	4.94M
September 23, 2025	1,493	1,497.5	1,497.5	1,513	1,493	9.83M
September 22, 2025	1,482.7	1,499.5	1,499.5	1,514.7	1,482	15.66M
September 19, 2025	1,544.6	1,540.2	1,540.2	1,551.3	1,520.1	12.99M
September 18, 2025	1,550	1,540.6	1,540.6	1,555	1,538.5	9.33M
September 17, 2025	1,516.9	1,522.4	1,522.4	1,526.7	1,514	4.8M
September 16, 2025	1,508.4	1,511.3	1,511.3	1,514	1,503.5	8.92M
September 15, 2025	1,525.6	1,508.4	1,508.4	1,527.5	1,501.2	6.17M
September 12, 2025	1,537	1,525.6	1,525.6	1,542.9	1,521.1	12.85M
September 11, 2025	1,523.9	1,509.7	1,509.7	1,527.5	1,506.5	8M
September 10, 2025	1,510.1	1,532.6	1,532.6	1,534.9	1,509.3	7.28M
September 09, 2025	1,481	1,504.3	1,504.3	1,507.2	1,472.5	13.07M
September 08, 2025	1,451	1,432.9	1,432.9	1,458	1,428.3	3.81M

Infosys Limited (INFY.NS) NSE