UK markets close in 6 hours 15 minutes

Infosys Limited (INFY.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,540.10-1.20 (-0.08%)
As of 02:29PM IST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241,540.001,548.951,535.351,540.101,540.10117,536
25 Jun 20241,526.001,543.751,521.651,541.301,541.30481,445
24 Jun 20241,526.251,528.801,516.601,527.251,527.25218,485
21 Jun 20241,531.051,557.751,523.451,531.701,531.70971,925
20 Jun 20241,513.051,517.101,499.251,515.301,515.30242,401
19 Jun 20241,502.451,515.951,496.551,511.351,511.35254,774
18 Jun 20241,488.951,507.651,488.951,497.851,497.85121,668
14 Jun 20241,500.051,501.001,486.001,488.551,488.55280,369
13 Jun 20241,498.001,505.001,489.751,494.251,494.25212,377
12 Jun 20241,503.001,508.951,483.051,485.001,485.00255,297
11 Jun 20241,504.951,506.551,494.001,495.601,495.60111,787
10 Jun 20241,528.851,528.851,497.901,499.651,499.65228,905
07 Jun 20241,475.151,539.001,475.151,533.351,533.352,034,394
06 Jun 20241,442.551,474.001,437.401,472.501,472.50712,430
05 Jun 20241,400.001,438.001,400.001,430.251,430.25505,138
04 Jun 20241,411.951,412.951,359.101,394.401,394.401,016,378
03 Jun 20241,435.151,439.051,404.001,405.901,405.90182,274
31 May 20241,413.001,436.501,400.001,406.251,406.25692,017
31 May 202428 Dividend
30 May 20241,447.951,449.901,421.701,425.751,397.75515,228
29 May 20241,469.951,469.951,448.701,451.601,423.09206,028
28 May 20241,477.001,477.001,461.001,466.201,437.41368,764
27 May 20241,467.801,479.501,460.501,471.601,442.7092,422
24 May 20241,471.751,475.201,459.151,465.001,436.23367,838
23 May 20241,456.151,478.151,451.901,472.901,443.97222,189
22 May 20241,434.651,459.901,429.501,454.651,426.08337,362
21 May 20241,439.951,444.001,428.751,434.201,406.03181,992
17 May 20241,455.451,455.451,439.501,444.051,415.69284,528
16 May 20241,431.001,455.501,428.001,452.901,424.37421,731
15 May 20241,424.651,431.001,419.001,420.751,392.85280,110
14 May 20241,425.151,433.451,418.001,424.851,396.8788,849
13 May 20241,425.151,425.151,411.151,423.251,395.30180,542
10 May 20241,436.951,436.951,413.151,425.151,397.16237,684
09 May 20241,428.601,449.651,425.001,438.751,410.49318,603
08 May 20241,431.301,441.451,426.101,427.351,399.3264,739
07 May 20241,425.501,443.001,416.001,440.751,412.46173,851
06 May 20241,416.451,445.001,416.451,425.801,397.80276,183
03 May 20241,423.501,424.301,403.101,416.451,388.63361,945
02 May 20241,414.951,423.551,412.001,414.851,387.06286,211
30 Apr 20241,436.651,436.651,418.101,421.101,393.19214,453
29 Apr 20241,432.801,439.751,428.401,435.001,406.8290,788
26 Apr 20241,438.651,445.451,426.401,430.151,402.06243,145
25 Apr 20241,421.951,444.501,420.001,438.401,410.15265,074
24 Apr 20241,443.151,444.451,427.051,431.851,403.73368,271
23 Apr 20241,442.051,446.801,433.401,441.701,413.39216,933
22 Apr 20241,421.351,434.901,413.151,432.501,404.37437,372
19 Apr 20241,387.001,426.751,379.701,411.601,383.88864,596
18 Apr 20241,422.601,444.501,408.001,420.551,392.65732,684
16 Apr 20241,451.001,454.851,413.051,414.751,386.971,097,764
15 Apr 20241,471.301,491.801,461.001,468.301,439.46598,940
12 Apr 20241,509.451,509.451,479.401,485.051,455.89507,356
10 Apr 20241,501.601,509.951,485.001,506.701,477.11145,013
09 Apr 20241,488.551,513.401,488.001,494.701,465.35534,189
08 Apr 20241,488.951,490.501,475.001,477.051,448.04445,110
05 Apr 20241,482.251,486.701,476.051,479.501,450.44171,130
04 Apr 20241,490.001,495.001,468.201,486.601,457.41302,879
03 Apr 20241,481.951,494.901,475.001,480.751,451.67496,136
02 Apr 20241,489.901,492.001,481.101,483.201,454.07267,682
01 Apr 20241,521.251,528.001,493.001,495.801,466.42296,239
28 Mar 20241,487.601,511.451,487.601,498.801,469.37373,978
27 Mar 20241,495.001,499.001,482.001,484.101,454.95146,371
26 Mar 20241,497.851,507.751,488.001,492.451,463.14222,382
22 Mar 20241,517.951,529.001,497.651,508.851,479.226,022,096
21 Mar 20241,560.551,576.451,544.001,555.201,524.66128,746
20 Mar 20241,562.001,573.851,552.601,554.601,524.07129,545
19 Mar 20241,595.601,599.001,558.101,561.951,531.28233,098
18 Mar 20241,632.051,632.651,599.001,602.301,570.83168,202
15 Mar 20241,644.451,647.001,618.501,634.901,602.79309,799
14 Mar 20241,612.051,657.001,607.251,652.451,620.00254,874
13 Mar 20241,612.301,624.851,598.301,611.701,580.05240,984
12 Mar 20241,598.501,624.951,598.051,612.201,580.54180,282
11 Mar 20241,608.901,612.251,588.001,599.451,568.04201,766
07 Mar 20241,617.301,628.451,605.001,616.951,585.20172,250
06 Mar 20241,600.101,619.951,576.101,617.301,585.54257,845
05 Mar 20241,633.651,636.601,602.101,606.201,574.66314,321
04 Mar 20241,655.751,662.251,633.201,637.851,605.68291,654
01 Mar 20241,672.051,672.501,652.001,655.051,622.55324,749
29 Feb 20241,655.151,682.001,653.501,675.051,642.1579,116
28 Feb 20241,672.001,687.501,662.401,670.101,637.30193,133
27 Feb 20241,655.201,670.951,653.001,664.751,632.0699,507
26 Feb 20241,672.701,674.501,645.001,658.651,626.08144,855
23 Feb 20241,695.601,698.601,672.001,677.001,644.07221,212
22 Feb 20241,663.301,684.351,644.851,680.251,647.25184,800
21 Feb 20241,676.801,676.801,645.301,656.051,623.53177,997
20 Feb 20241,688.051,693.451,668.701,684.151,651.08114,350
19 Feb 20241,702.551,710.951,687.151,699.451,666.07147,431
16 Feb 20241,688.001,708.951,681.051,702.401,668.97490,096
15 Feb 20241,673.901,686.751,662.001,677.601,644.65236,638
14 Feb 20241,660.951,668.801,635.351,666.001,633.28358,918
13 Feb 20241,680.151,689.001,663.751,684.601,651.5244,652
12 Feb 20241,670.151,692.501,670.151,679.801,646.81269,133
09 Feb 20241,685.901,692.001,659.301,669.651,636.86304,915
08 Feb 20241,695.051,706.201,682.801,693.201,659.9595,363
07 Feb 20241,729.251,729.251,686.901,693.701,660.44197,567
06 Feb 20241,680.051,731.001,673.651,729.251,695.29202,887
05 Feb 20241,686.101,700.501,681.001,686.751,653.62148,469
02 Feb 20241,662.251,718.601,662.251,693.851,660.58592,334
01 Feb 20241,660.001,677.001,650.151,656.451,623.92144,315
31 Jan 20241,645.051,666.001,637.951,662.101,629.4646,042
30 Jan 20241,655.901,689.901,647.951,650.801,618.3898,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...