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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,359.2	1,353.2	1,353.2	1,365	1,338.2	12.63M
February 19, 2026	1,385	1,370.5	1,370.5	1,402	1,363.2	14.57M
February 18, 2026	1,390.9	1,373.7	1,373.7	1,401	1,345.3	20.24M
February 17, 2026	1,370	1,391.2	1,391.2	1,431	1,367	25.35M
February 16, 2026	1,373.7	1,365.6	1,365.6	1,376	1,338.3	14.62M
February 13, 2026	1,293.9	1,369.1	1,369.1	1,377.3	1,281.5	45.79M
February 12, 2026	1,428.9	1,386	1,386	1,435.7	1,380.5	26.05M
February 11, 2026	1,501.2	1,471.9	1,471.9	1,505.9	1,469	7.93M
February 10, 2026	1,500	1,497.8	1,497.8	1,515.9	1,491	8.66M
February 09, 2026	1,522.1	1,497.2	1,497.2	1,528	1,493	8.29M
February 06, 2026	1,522.1	1,507.1	1,507.1	1,525	1,480	13.9M
February 05, 2026	1,534	1,520.2	1,520.2	1,551	1,515.7	10.63M
February 04, 2026	1,574	1,535.8	1,535.8	1,584.9	1,510.1	28.82M
February 03, 2026	1,727.2	1,656	1,656	1,728	1,653	8.81M
February 02, 2026	1,662	1,629.4	1,629.4	1,662	1,618	6.78M
February 01, 2026	1,630	1,654.5	1,654.5	1,677.3	1,604	6.24M
January 30, 2026	1,655	1,641	1,641	1,655	1,618.1	9.21M
January 29, 2026	1,658	1,659.5	1,659.5	1,666.5	1,642.1	4.75M
January 28, 2026	1,680	1,666.5	1,666.5	1,688.8	1,650	8.59M
January 27, 2026	1,685.8	1,682.7	1,682.7	1,689.4	1,661.1	10.67M
January 23, 2026	1,667.2	1,670.8	1,670.8	1,675.7	1,662.2	5.87M
January 22, 2026	1,666	1,663.5	1,663.5	1,671.2	1,653.8	6.23M
January 21, 2026	1,651	1,654.4	1,654.4	1,657	1,631.2	6.22M
January 20, 2026	1,673	1,658.9	1,658.9	1,680.2	1,652.9	6.41M
January 19, 2026	1,685	1,681.2	1,681.2	1,685	1,666.5	5.1M
January 16, 2026	1,663.7	1,690.5	1,690.5	1,693.3	1,653.4	18.62M
January 14, 2026	1,588	1,599.8	1,599.8	1,617	1,583.1	7.56M
January 13, 2026	1,618	1,599	1,599	1,618	1,586.4	8.08M
January 12, 2026	1,610.1	1,595.9	1,595.9	1,613.3	1,592.6	6.98M
January 09, 2026	1,610	1,614.1	1,614.1	1,631.3	1,607	6.82M
January 08, 2026	1,638.9	1,613.3	1,613.3	1,644.3	1,608.6	3.94M
January 07, 2026	1,615	1,639	1,639	1,642	1,615	4.51M
January 06, 2026	1,600.1	1,612.2	1,612.2	1,619.9	1,599	4.47M
January 05, 2026	1,637	1,606.4	1,606.4	1,637	1,583.1	5.92M
January 02, 2026	1,635.9	1,640.4	1,640.4	1,643.5	1,627.5	2.52M
January 01, 2026	1,615.4	1,629.8	1,629.8	1,639.6	1,614.1	3.66M
December 31, 2025	1,621	1,615.4	1,615.4	1,628.6	1,609.2	6.54M
December 30, 2025	1,647	1,621.6	1,621.6	1,647.9	1,616.8	9.39M
December 29, 2025	1,658	1,644.7	1,644.7	1,673.1	1,637.1	4.06M
December 26, 2025	1,663.4	1,656.1	1,656.1	1,668.8	1,651.7	2.01M
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

Infosys Limited (INFY.NS) NSE