Infosys Limited - INFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	16.47	16.39	16.39	16.47	16.26	15.18M
October 06, 2025	16.49	16.69	16.69	16.72	16.39	21.09M
October 03, 2025	16.24	16.23	16.23	16.25	16.07	15.11M
October 02, 2025	16.32	16.15	16.15	16.43	16.03	13.74M
October 01, 2025	16.22	16.37	16.37	16.4	16.21	15.6M
September 30, 2025	16.31	16.27	16.27	16.44	16.21	13.3M
September 29, 2025	16.44	16.32	16.32	16.48	16.22	19.37M
September 26, 2025	16.42	16.52	16.52	16.6	16.36	19.46M
September 25, 2025	16.75	16.54	16.54	16.86	16.49	17.5M
September 24, 2025	16.9	17.03	17.03	17.04	16.82	17.05M
September 23, 2025	17.08	16.88	16.88	17.14	16.88	11.36M
September 22, 2025	16.87	17.15	17.15	17.18	16.79	14.99M
September 19, 2025	17.55	16.97	16.97	17.6	16.24	39.49M
September 18, 2025	17.53	17.57	17.57	17.59	17.44	12.33M
September 17, 2025	17.2	17.68	17.68	17.78	17.2	32.05M
September 16, 2025	16.99	17.06	17.06	17.08	16.88	17.75M
September 15, 2025	16.99	16.92	16.92	17.1	16.84	18.85M
September 12, 2025	17.05	16.96	16.96	17.07	16.9	12.97M
September 11, 2025	16.89	17.07	17.07	17.14	16.56	30.23M
September 10, 2025	17.2	16.98	16.98	17.25	16.91	17.81M
September 09, 2025	16.99	17.01	17.01	17.14	16.93	14.58M
September 08, 2025	16.61	16.79	16.79	16.81	16.5	25.55M
September 05, 2025	16.49	16.38	16.38	16.64	16.32	23.4M
September 04, 2025	16.57	16.59	16.59	16.6	16.28	15.17M
September 03, 2025	16.8	16.64	16.64	16.83	16.5	19.26M
September 02, 2025	16.77	16.89	16.89	16.9	16.7	13.5M
August 29, 2025	16.73	16.82	16.82	16.89	16.65	17.33M
August 28, 2025	16.99	17	17	17.04	16.89	28.33M
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

Infosys Limited (INFY) NYSE