Infosys Limited - INFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	17.29	17.31	17.31	17.37	17.23	7.74M
November 18, 2025	16.64	16.95	16.95	16.99	16.61	13.5M
November 17, 2025	16.73	16.77	16.77	16.89	16.66	10.43M
November 14, 2025	16.66	16.65	16.65	16.74	16.58	11.21M
November 13, 2025	17.06	16.96	16.96	17.17	16.95	9.86M
November 12, 2025	17.15	17.09	17.09	17.28	17.05	10.85M
November 11, 2025	16.9	17.01	17.01	17.09	16.89	8.89M
November 10, 2025	16.77	16.76	16.76	16.89	16.62	9.89M
November 07, 2025	16.27	16.5	16.5	16.51	16.27	8.09M
November 06, 2025	16.45	16.18	16.18	16.45	16.17	9.75M
November 05, 2025	16.37	16.42	16.42	16.49	16.32	8.76M
November 04, 2025	16.36	16.3	16.3	16.4	16.27	10.75M
November 03, 2025	16.64	16.41	16.41	16.66	16.33	12.27M
October 31, 2025	16.55	16.57	16.57	16.65	16.4	13.43M
October 30, 2025	16.74	16.64	16.64	16.79	16.57	14.12M
October 29, 2025	17.1	16.88	16.88	17.19	16.78	13.85M
October 28, 2025	16.99	16.91	16.91	17.11	16.9	14.22M
October 27, 2025	17.2	17.04	17.04	17.27	16.89	11.5M
October 24, 2025	17.52	17.48	17.48	17.59	17.41	8.15M
October 23, 2025	17.5	17.53	17.53	17.65	17.35	14.14M
October 22, 2025	17.41	17.47	17.47	17.56	17.36	20.21M
October 21, 2025	16.76	17.41	17.41	17.41	16.72	24.51M
October 20, 2025	16.37	16.91	16.91	16.92	16.35	19.87M
October 17, 2025	16.14	16.33	16.33	16.39	16.14	12.87M
October 16, 2025	16.2	16.07	16.07	16.29	15.82	30.73M
October 15, 2025	16.55	16.44	16.44	16.67	16.44	23.59M
October 14, 2025	16.7	16.48	16.48	16.7	16.41	19.18M
October 13, 2025	16.67	16.78	16.78	16.86	16.64	9.96M
October 10, 2025	17	16.58	16.58	17.07	16.58	14.38M
October 09, 2025	16.97	17.06	17.06	17.18	16.88	21.11M
October 08, 2025	16.68	16.74	16.74	16.79	16.59	13.23M
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

Infosys Limited (INFY) NYSE