Infosys Limited - INFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 27, 2025	17.23	17.37	17.37	17.39	17.16	8.43M
August 26, 2025	17.17	17.22	17.22	17.33	17.13	14.77M
August 25, 2025	17.43	17.33	17.33	17.45	17.3	17.19M
August 22, 2025	17	17.34	17.34	17.38	16.98	33.95M
August 21, 2025	16.91	17.05	17.05	17.06	16.89	19.97M
August 20, 2025	17.07	17.01	17.01	17.2	16.97	21.86M
August 19, 2025	16.48	16.6	16.6	16.68	16.46	18.92M
August 18, 2025	16.36	16.41	16.41	16.43	16.26	11.12M
August 15, 2025	16.4	16.56	16.56	16.66	16.4	8.55M
August 14, 2025	16.33	16.36	16.36	16.41	16.11	18.68M
August 13, 2025	16.14	16.39	16.39	16.42	16.08	27.61M
August 12, 2025	15.98	16.07	16.07	16.12	15.91	18.4M
August 11, 2025	15.99	15.98	15.98	16.17	15.92	19.71M
August 08, 2025	16.09	15.99	15.99	16.12	15.96	13.91M
August 07, 2025	16.17	16.02	16.02	16.33	15.98	19.62M
August 06, 2025	16.14	16.07	16.07	16.19	15.97	16.9M
August 05, 2025	16.47	16.2	16.2	16.49	16.19	22.54M
August 04, 2025	16.55	16.48	16.48	16.68	16.44	18.31M
August 01, 2025	16.64	16.41	16.41	16.65	16.37	20.08M
July 31, 2025	17.01	16.72	16.72	17.02	16.71	15.92M
July 30, 2025	17.12	16.95	16.95	17.13	16.89	13.28M
July 29, 2025	17.28	17.21	17.21	17.29	17.11	11.56M
July 28, 2025	17.32	17.16	17.16	17.34	17.06	21.72M
July 25, 2025	17.46	17.37	17.37	17.46	17.25	19.09M
July 24, 2025	17.88	17.68	17.68	17.88	17.59	14.68M
July 23, 2025	18.46	18.45	18.45	18.83	18.4	24.74M
July 22, 2025	18.12	18.26	18.26	18.3	18.1	17.97M
July 21, 2025	18.19	18.19	18.19	18.34	18.17	11.47M
July 18, 2025	18.35	18.21	18.21	18.38	18.14	9.71M
July 17, 2025	18.36	18.47	18.47	18.52	18.28	13.53M
July 16, 2025	18.47	18.5	18.5	18.51	18.34	15.72M
July 15, 2025	18.25	18.22	18.22	18.32	18.2	13.13M
July 14, 2025	18.01	18.01	18.01	18.12	17.9	14.5M
July 11, 2025	18.3	18.19	18.19	18.35	18.18	16.46M
July 10, 2025	18.36	18.1	18.1	18.42	18.06	27.19M
July 09, 2025	18.99	18.82	18.82	19	18.72	12.97M
July 08, 2025	18.89	18.89	18.89	19.06	18.82	10.74M
July 07, 2025	18.86	18.82	18.82	18.96	18.76	8.79M
July 03, 2025	18.9	18.96	18.96	18.98	18.86	4.27M
July 02, 2025	18.75	18.88	18.88	18.89	18.67	9.19M
July 01, 2025	18.71	18.9	18.9	18.98	18.56	15.01M
June 30, 2025	18.55	18.53	18.53	18.56	18.46	12.74M
June 27, 2025	18.64	18.52	18.52	18.66	18.41	13.37M
June 26, 2025	18.63	18.6	18.6	18.67	18.52	14.33M
June 25, 2025	18.57	18.51	18.51	18.64	18.49	10.85M
June 24, 2025	18.15	18.31	18.31	18.31	18.15	8.13M
June 23, 2025	17.86	18.1	18.1	18.1	17.83	15.27M
June 20, 2025	18.36	17.68	17.68	18.37	17.68	37.27M
June 18, 2025	18.65	18.43	18.43	18.66	18.43	10.91M
June 17, 2025	18.81	18.67	18.67	18.86	18.67	10.13M
June 16, 2025	18.73	18.75	18.75	18.82	18.7	9.6M
June 13, 2025	18.48	18.42	18.42	18.56	18.37	10.26M
June 12, 2025	18.48	18.56	18.56	18.63	18.39	11.36M
June 11, 2025	18.88	18.61	18.61	18.93	18.6	15.53M
June 10, 2025	18.57	18.51	18.51	18.67	18.45	9.55M
June 09, 2025	18.23	18.29	18.29	18.36	18.22	5.39M
June 06, 2025	18.19	18.2	18.2	18.26	18.15	6.43M
June 05, 2025	18	17.93	17.93	18	17.85	9.59M
June 04, 2025	18.04	17.85	17.85	18.1	17.82	7.54M
June 03, 2025	18.02	18.04	18.04	18.12	17.93	11.22M

Infosys Limited (INFY) NYSE