Infosys Limited - INFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 02, 2025	18.07	18.19	18.19	18.21	18	8.48M
May 30, 2025	18.27	18.19	18.19	18.27	18.08	12.64M
May 29, 2025	18.53	18.46	18.46	18.59	18.39	8.53M
May 28, 2025	18.37	18.36	18.36	18.45	18.32	6.62M
May 27, 2025	18.29	18.49	18.49	18.51	18.27	9.01M
May 23, 2025	17.95	18.11	18.11	18.21	17.95	10.09M
May 22, 2025	17.91	18.04	18.04	18.14	17.81	8.34M
May 21, 2025	18.16	18.16	18.16	18.35	18.08	7.86M
May 20, 2025	18.27	18.24	18.24	18.3	18.16	7.07M
May 19, 2025	18.1	18.33	18.33	18.39	18.09	9.39M
May 16, 2025	18.34	18.31	18.31	18.4	18.11	12.91M
May 15, 2025	18.66	18.72	18.72	18.79	18.61	8.08M
May 14, 2025	18.53	18.46	18.46	18.54	18.39	8.65M
May 13, 2025	18.28	18.38	18.38	18.45	18.27	8.6M
May 12, 2025	18.86	18.65	18.65	18.92	18.5	16.25M
May 09, 2025	17.72	17.49	17.49	17.76	17.41	8.64M
May 08, 2025	17.67	17.49	17.49	17.77	17.45	11.3M
May 07, 2025	17.69	17.71	17.7	17.75	17.63	4.88M
May 06, 2025	17.85	17.77	17.77	17.99	17.74	8.3M
May 05, 2025	17.84	17.85	17.85	17.98	17.84	5.66M
May 02, 2025	17.87	17.88	17.88	18.02	17.87	8.94M
May 01, 2025	17.72	17.6	17.6	17.76	17.59	7.71M
April 30, 2025	17.55	17.6	17.6	17.62	17.29	7.08M
April 29, 2025	17.43	17.57	17.57	17.65	17.36	7.77M
April 28, 2025	17.36	17.33	17.33	17.45	17.15	7.55M
April 25, 2025	17.4	17.4	17.4	17.44	17.26	7.54M
April 24, 2025	17.27	17.36	17.36	17.45	17.24	10.16M
April 23, 2025	17.36	17.23	17.23	17.55	17.18	12.49M
April 22, 2025	16.66	16.86	16.86	16.93	16.66	10.46M
April 21, 2025	16.86	16.58	16.58	16.88	16.39	20.61M
April 17, 2025	16.22	16.14	16.14	16.45	15.82	20.71M
April 16, 2025	16.6	16.58	16.58	16.85	16.53	21.24M
April 15, 2025	16.89	17.03	17.03	17.06	16.86	16.82M
April 14, 2025	17.17	17.01	17.01	17.17	16.88	20.14M
April 11, 2025	16.76	16.88	16.88	16.95	16.48	15.13M
April 10, 2025	17.26	16.98	16.98	17.31	16.5	25.88M
April 09, 2025	16.15	17.66	17.66	17.77	16.15	20.67M
April 08, 2025	17.04	16.42	16.42	17.17	16.23	12.95M
April 07, 2025	16.41	16.78	16.78	17.43	16.35	23.31M
April 04, 2025	16.8	16.58	16.58	16.9	16.5	19.39M
April 03, 2025	17.56	17.35	17.35	17.75	17.28	16.26M
April 02, 2025	18.15	18.39	18.39	18.43	18.12	9.49M
April 01, 2025	18.19	18.2	18.2	18.21	17.95	13.46M
March 31, 2025	18	18.25	18.25	18.29	17.87	12.41M
March 28, 2025	18.37	18.17	18.17	18.48	18.11	7.87M
March 27, 2025	18.7	18.67	18.67	18.78	18.6	6.25M
March 26, 2025	18.62	18.66	18.66	18.79	18.6	7.39M
March 25, 2025	18.89	18.83	18.83	19.02	18.79	11.61M

Infosys Limited (INFY) NYSE