Skip to main content
Infosys Limited (INFY)
NYSE: INFY · Real-Time Price · USD
18.07
-0.22 (-1.20%)
At close: Dec 5, 2025, 4:00 PM EST
18.14
+0.07 (0.39%)
After-hours: Dec 5, 2025, 7:55 PM EST

Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.1518.2318.0318.0718.07-1.20%9,197,350
Dec 4, 202517.8018.3217.7918.2918.293.57%18,297,536
Dec 3, 202517.6217.7217.5117.6617.661.44%7,410,737
Dec 2, 202517.5017.5117.3417.4117.41-0.23%6,640,190
Dec 1, 202517.5117.5817.4017.4517.45-0.17%5,508,410
Nov 28, 202517.6117.6117.4117.4817.480.34%3,687,971
Nov 26, 202517.3817.7017.3517.4217.420.81%8,239,934
Nov 25, 202517.3417.3417.0617.2817.280.06%10,379,668
Nov 24, 202517.5217.5817.2617.2717.27-2.43%12,759,234
Nov 21, 202517.2217.7617.1017.7017.703.33%16,650,651
Nov 20, 202517.2717.2817.0017.1317.13-1.04%12,453,799
Nov 19, 202517.2917.3717.2317.3117.312.12%7,807,733
Nov 18, 202516.6416.9916.6116.9516.951.07%14,371,313
Nov 17, 202516.7316.8916.6616.7716.770.72%10,426,749
Nov 14, 202516.6616.7416.5816.6516.65-1.83%11,248,585
Nov 13, 202517.0617.1716.9516.9616.96-0.76%10,304,865
Nov 12, 202517.1517.2817.0517.0917.090.47%10,919,877
Nov 11, 202516.9117.0916.8817.0117.011.49%9,370,530
Nov 10, 202516.7716.8916.6216.7616.761.58%9,890,275
Nov 7, 202516.2716.5116.2716.5016.501.98%8,094,528
Nov 6, 202516.4516.4516.1716.1816.18-1.46%10,341,644
Nov 5, 202516.3516.5016.3216.4216.420.74%9,323,085
Nov 4, 202516.3616.4016.2716.3016.30-0.67%10,752,733
Nov 3, 202516.6416.6616.3316.4116.41-0.97%12,273,884
Oct 31, 202516.5516.6516.4016.5716.57-0.42%13,459,545
Oct 30, 202516.7416.7916.5716.6416.64-1.42%14,127,379
Oct 29, 202517.1017.1916.7816.8816.88-0.06%13,848,249
Oct 28, 202516.9917.1116.8916.8916.89-0.88%15,833,250
Oct 27, 202517.2017.2716.8917.0417.04-2.52%11,499,739
Oct 24, 202517.5317.5917.4117.4817.26-0.29%8,492,498
Oct 23, 202517.5017.6517.3517.5317.310.34%14,138,830
Oct 22, 202517.4117.5617.3717.4717.250.34%23,013,103
Oct 21, 202516.7617.4116.7217.4117.192.96%24,526,950
Oct 20, 202516.3716.9216.3516.9116.703.55%19,872,948
Oct 17, 202516.1416.3916.1416.3316.121.62%12,874,555
Oct 16, 202516.2016.2915.8216.0715.87-2.25%30,758,856
Oct 15, 202516.5516.6716.4416.4416.23-0.24%23,613,322
Oct 14, 202516.7016.7016.4116.4816.27-1.79%19,181,628
Oct 13, 202516.6716.8616.6416.7816.571.21%9,959,807
Oct 10, 202517.0017.0716.5816.5816.37-2.81%15,132,747
Oct 9, 202516.9717.1816.8817.0616.841.91%21,105,928
Oct 8, 202516.6816.7916.5916.7416.532.14%13,231,324
Oct 7, 202516.4716.4716.2616.3916.18-1.80%15,178,858
Oct 6, 202516.4916.7216.3916.6916.482.83%21,090,493
Oct 3, 202516.2416.2516.0716.2316.030.50%15,110,143
Oct 2, 202516.3216.4316.0316.1515.95-1.34%13,738,838
Oct 1, 202516.2216.4016.2116.3716.160.61%15,899,286
Sep 30, 202516.3116.4416.2116.2716.06-0.31%13,331,590
Sep 29, 202516.4416.4816.2216.3216.11-1.21%19,370,271
Sep 26, 202516.4716.6016.3616.5216.31-0.12%19,463,621