Infosys Limited - INFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	18.61	18.79	18.79	18.83	18.52	6.2M
December 24, 2025	18.52	18.67	18.67	18.73	18.45	13.26M
December 23, 2025	18.77	18.57	18.57	19.02	18.49	12.39M
December 22, 2025	19.78	19.16	19.16	19.8	18.78	23.94M
December 19, 2025	19.08	20.22	20.22	30	18.99	118.67M
December 18, 2025	18.28	19.2	19.2	19.27	18.21	26.31M
December 17, 2025	17.9	18.22	18.22	18.27	17.86	15.87M
December 16, 2025	17.75	17.77	17.77	17.89	17.67	11.48M
December 15, 2025	17.75	17.78	17.78	17.92	17.69	8.09M
December 12, 2025	17.81	17.78	17.78	17.89	17.66	7.96M
December 11, 2025	17.95	17.8	17.8	17.99	17.77	6.13M
December 10, 2025	17.64	18.07	18.07	18.13	17.62	8.48M
December 09, 2025	17.74	17.75	17.75	18.02	17.73	11.41M
December 08, 2025	18.06	17.72	17.72	18.07	17.7	7.21M
December 05, 2025	18.15	18.07	18.07	18.23	18.03	9.2M
December 04, 2025	17.8	18.3	18.3	18.32	17.79	15.94M
December 03, 2025	17.62	17.66	17.66	17.72	17.51	7.41M
December 02, 2025	17.5	17.41	17.41	17.51	17.34	6.64M
December 01, 2025	17.51	17.45	17.45	17.58	17.4	5.51M
November 28, 2025	17.61	17.48	17.48	17.61	17.41	3.69M
November 26, 2025	17.45	17.43	17.43	17.7	17.38	7.67M
November 25, 2025	17.34	17.28	17.28	17.34	17.06	10.43M
November 24, 2025	17.52	17.27	17.27	17.58	17.26	12.78M
November 21, 2025	17.22	17.7	17.7	17.76	17.1	16.65M
November 20, 2025	17.27	17.13	17.13	17.28	17	12.45M
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

Infosys Limited (INFY) NYSE