Infosys Limited (NSE:INFY)
India
· Delayed Price · Currency is INR 1,616.20
+18.60 (1.16%)
At close: Dec 5, 2025
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,610.00 | 1,631.80 | 1,600.00 | 1,616.20 | 1,616.20 | 1.16% | 10,344,720 |
| Dec 4, 2025 | 1,568.00 | 1,599.00 | 1,568.00 | 1,597.60 | 1,597.60 | 1.20% | 12,609,610 |
| Dec 3, 2025 | 1,555.10 | 1,586.00 | 1,554.10 | 1,578.70 | 1,578.70 | 1.13% | 12,895,310 |
| Dec 2, 2025 | 1,567.00 | 1,579.90 | 1,556.10 | 1,561.00 | 1,561.00 | -0.19% | 6,335,969 |
| Dec 1, 2025 | 1,562.50 | 1,574.00 | 1,556.00 | 1,564.00 | 1,564.00 | 0.25% | 5,341,800 |
| Nov 28, 2025 | 1,565.00 | 1,568.40 | 1,557.00 | 1,560.10 | 1,560.10 | -0.40% | 4,453,221 |
| Nov 27, 2025 | 1,564.00 | 1,574.30 | 1,552.20 | 1,566.40 | 1,566.40 | 0.55% | 7,552,252 |
| Nov 26, 2025 | 1,532.10 | 1,560.30 | 1,532.10 | 1,557.90 | 1,557.90 | 1.78% | 7,575,038 |
| Nov 25, 2025 | 1,549.00 | 1,550.60 | 1,525.90 | 1,530.60 | 1,530.60 | -1.12% | 8,107,952 |
| Nov 24, 2025 | 1,563.60 | 1,585.00 | 1,541.00 | 1,548.00 | 1,548.00 | 0.19% | 19,270,380 |
| Nov 21, 2025 | 1,531.00 | 1,551.50 | 1,526.30 | 1,545.00 | 1,545.00 | 0.55% | 9,186,302 |
| Nov 20, 2025 | 1,555.00 | 1,555.00 | 1,534.00 | 1,536.50 | 1,536.50 | -0.30% | 7,387,584 |
| Nov 19, 2025 | 1,490.50 | 1,543.00 | 1,490.50 | 1,541.10 | 1,541.10 | 3.68% | 10,981,120 |
| Nov 18, 2025 | 1,506.00 | 1,506.00 | 1,483.20 | 1,486.40 | 1,486.40 | -1.41% | 7,525,119 |
| Nov 17, 2025 | 1,496.00 | 1,510.20 | 1,492.50 | 1,507.60 | 1,507.60 | 0.32% | 7,910,354 |
| Nov 14, 2025 | 1,520.00 | 1,530.00 | 1,488.80 | 1,502.80 | 1,502.80 | -2.53% | 9,739,549 |
| Nov 13, 2025 | 1,557.10 | 1,557.50 | 1,530.30 | 1,541.80 | 1,541.80 | -0.64% | 19,655,680 |
| Nov 12, 2025 | 1,540.00 | 1,559.20 | 1,538.10 | 1,551.70 | 1,551.70 | 1.40% | 14,635,410 |
| Nov 11, 2025 | 1,525.00 | 1,533.40 | 1,511.10 | 1,530.30 | 1,530.30 | 1.11% | 13,692,980 |
| Nov 10, 2025 | 1,490.10 | 1,520.00 | 1,490.00 | 1,513.50 | 1,513.50 | 2.49% | 9,787,975 |
| Nov 7, 2025 | 1,470.00 | 1,480.90 | 1,449.10 | 1,476.80 | 1,476.80 | 0.69% | 8,765,759 |
| Nov 6, 2025 | 1,478.60 | 1,483.00 | 1,461.90 | 1,466.70 | 1,466.70 | -0.08% | 7,944,752 |
| Nov 4, 2025 | 1,479.70 | 1,481.90 | 1,462.90 | 1,467.90 | 1,467.90 | -1.18% | 8,691,330 |
| Nov 3, 2025 | 1,482.30 | 1,491.40 | 1,474.20 | 1,485.50 | 1,485.50 | 0.22% | 5,470,600 |
| Oct 31, 2025 | 1,490.00 | 1,497.10 | 1,480.70 | 1,482.30 | 1,482.30 | -0.77% | 4,819,814 |
| Oct 30, 2025 | 1,507.00 | 1,508.20 | 1,489.10 | 1,493.80 | 1,493.80 | -1.10% | 5,608,867 |
| Oct 29, 2025 | 1,500.20 | 1,520.20 | 1,496.90 | 1,510.40 | 1,510.40 | 0.68% | 4,884,976 |
| Oct 28, 2025 | 1,499.70 | 1,506.50 | 1,490.50 | 1,500.20 | 1,500.20 | -0.29% | 8,211,019 |
| Oct 27, 2025 | 1,510.00 | 1,515.30 | 1,498.10 | 1,504.50 | 1,504.50 | -1.37% | 7,273,211 |
| Oct 24, 2025 | 1,539.50 | 1,543.00 | 1,518.00 | 1,525.40 | 1,502.40 | -0.20% | 8,652,257 |
| Oct 23, 2025 | 1,510.00 | 1,546.00 | 1,506.00 | 1,528.50 | 1,505.45 | 3.81% | 20,358,620 |
| Oct 21, 2025 | 1,478.00 | 1,486.00 | 1,470.00 | 1,472.40 | 1,450.20 | 0.79% | 1,698,704 |
| Oct 20, 2025 | 1,453.70 | 1,467.00 | 1,450.00 | 1,460.90 | 1,438.87 | 1.37% | 6,994,246 |
| Oct 17, 2025 | 1,454.90 | 1,458.40 | 1,434.00 | 1,441.10 | 1,419.37 | -2.07% | 16,959,370 |
| Oct 16, 2025 | 1,473.90 | 1,474.50 | 1,460.50 | 1,471.50 | 1,449.31 | -0.20% | 8,005,748 |
| Oct 15, 2025 | 1,483.90 | 1,488.60 | 1,467.50 | 1,474.40 | 1,452.17 | -1.04% | 6,986,098 |
| Oct 14, 2025 | 1,499.00 | 1,514.40 | 1,486.50 | 1,489.90 | 1,467.44 | -0.22% | 5,600,789 |
| Oct 13, 2025 | 1,497.00 | 1,504.70 | 1,483.40 | 1,493.20 | 1,470.69 | -1.43% | 5,859,355 |
| Oct 10, 2025 | 1,510.00 | 1,521.70 | 1,498.80 | 1,514.90 | 1,492.06 | 0.37% | 3,738,353 |
| Oct 9, 2025 | 1,502.00 | 1,514.00 | 1,487.00 | 1,509.30 | 1,486.54 | 0.96% | 7,028,753 |
| Oct 8, 2025 | 1,457.00 | 1,498.00 | 1,455.00 | 1,495.00 | 1,472.46 | 2.50% | 4,657,192 |
| Oct 7, 2025 | 1,477.70 | 1,482.90 | 1,454.00 | 1,458.50 | 1,436.51 | -1.19% | 5,570,320 |
| Oct 6, 2025 | 1,446.60 | 1,478.80 | 1,442.30 | 1,476.00 | 1,453.74 | 2.03% | 4,630,590 |
| Oct 3, 2025 | 1,439.00 | 1,448.30 | 1,433.20 | 1,446.60 | 1,424.79 | 0.06% | 6,877,533 |
| Oct 1, 2025 | 1,446.00 | 1,449.50 | 1,427.40 | 1,445.80 | 1,424.00 | 0.28% | 6,250,692 |
| Sep 30, 2025 | 1,443.00 | 1,452.20 | 1,438.10 | 1,441.80 | 1,420.06 | - | 7,556,305 |
| Sep 29, 2025 | 1,460.00 | 1,465.00 | 1,436.50 | 1,441.80 | 1,420.06 | -0.49% | 10,513,110 |
| Sep 26, 2025 | 1,475.00 | 1,478.70 | 1,441.20 | 1,448.90 | 1,427.05 | -2.42% | 8,597,058 |
| Sep 25, 2025 | 1,489.00 | 1,502.70 | 1,476.50 | 1,484.80 | 1,462.41 | -0.66% | 9,491,867 |
| Sep 24, 2025 | 1,487.20 | 1,496.70 | 1,482.70 | 1,494.60 | 1,472.06 | -0.19% | 4,937,004 |