Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.64	18.66	18.41	18.52	18.52	-0.43%	13,368,759
Jun 26, 2025	18.63	18.67	18.52	18.60	18.60	0.49%	14,327,729
Jun 25, 2025	18.57	18.64	18.49	18.51	18.51	1.15%	10,846,475
Jun 24, 2025	18.15	18.31	18.15	18.30	18.30	1.10%	8,763,746
Jun 23, 2025	17.86	18.10	17.83	18.10	18.10	2.38%	15,272,755
Jun 20, 2025	18.33	18.37	17.68	17.68	17.68	-4.07%	37,327,068
Jun 18, 2025	18.65	18.66	18.43	18.43	18.43	-1.29%	10,915,923
Jun 17, 2025	18.75	18.86	18.67	18.67	18.67	-0.43%	10,129,078
Jun 16, 2025	18.73	18.82	18.70	18.75	18.75	1.79%	9,604,106
Jun 13, 2025	18.48	18.56	18.37	18.42	18.42	-0.75%	10,471,883
Jun 12, 2025	18.48	18.63	18.39	18.56	18.56	-0.27%	11,362,622
Jun 11, 2025	18.88	18.93	18.60	18.61	18.61	0.54%	15,531,321
Jun 10, 2025	18.57	18.67	18.46	18.51	18.51	1.20%	9,545,898
Jun 9, 2025	18.23	18.36	18.22	18.29	18.29	0.49%	5,386,657
Jun 6, 2025	18.19	18.26	18.15	18.20	18.20	1.51%	6,426,289
Jun 5, 2025	18.00	18.00	17.85	17.93	17.93	0.45%	9,591,066
Jun 4, 2025	18.04	18.10	17.82	17.85	17.85	-1.05%	7,541,704
Jun 3, 2025	18.02	18.12	17.93	18.04	18.04	-0.82%	11,219,803
Jun 2, 2025	18.07	18.21	18.00	18.19	18.19	-	8,475,451
May 30, 2025	18.27	18.27	18.08	18.19	18.19	-1.46%	12,638,483
May 29, 2025	18.53	18.59	18.39	18.46	18.20	0.54%	8,527,908
May 28, 2025	18.37	18.45	18.32	18.36	18.10	-0.70%	6,625,900
May 27, 2025	18.29	18.51	18.27	18.49	18.23	2.10%	9,014,442
May 23, 2025	17.95	18.21	17.95	18.11	17.86	0.39%	10,086,746
May 22, 2025	17.91	18.14	17.81	18.04	17.79	-0.66%	8,344,995
May 21, 2025	18.16	18.35	18.08	18.16	17.91	-0.44%	7,863,640
May 20, 2025	18.27	18.30	18.16	18.24	17.99	-0.49%	7,065,541
May 19, 2025	18.10	18.39	18.09	18.33	18.07	0.11%	9,394,498
May 16, 2025	18.34	18.40	18.11	18.31	18.05	-2.19%	12,914,272
May 15, 2025	18.66	18.79	18.61	18.72	18.46	1.41%	8,079,156
May 14, 2025	18.53	18.54	18.39	18.46	18.20	0.44%	8,648,376
May 13, 2025	18.28	18.45	18.27	18.38	18.12	-1.45%	8,599,756
May 12, 2025	18.86	18.92	18.50	18.65	18.39	6.63%	16,249,496
May 9, 2025	17.72	17.76	17.41	17.49	17.25	-	8,642,437
May 8, 2025	17.67	17.77	17.46	17.49	17.25	-1.24%	11,433,459
May 7, 2025	17.69	17.76	17.63	17.71	17.46	-0.34%	5,478,956
May 6, 2025	17.85	17.99	17.74	17.77	17.52	-0.45%	8,333,394
May 5, 2025	17.84	17.98	17.84	17.85	17.60	-0.17%	5,659,491
May 2, 2025	17.87	18.02	17.87	17.88	17.63	1.59%	8,940,503
May 1, 2025	17.72	17.76	17.59	17.60	17.35	-	7,752,851
Apr 30, 2025	17.55	17.62	17.29	17.60	17.35	0.17%	7,085,545
Apr 29, 2025	17.43	17.65	17.36	17.57	17.32	1.38%	7,769,596
Apr 28, 2025	17.36	17.45	17.15	17.33	17.09	-0.40%	7,546,899
Apr 25, 2025	17.40	17.44	17.26	17.40	17.16	0.23%	7,574,053
Apr 24, 2025	17.27	17.45	17.24	17.36	17.12	0.75%	10,165,912
Apr 23, 2025	17.36	17.55	17.18	17.23	16.99	2.19%	12,569,332
Apr 22, 2025	16.66	16.93	16.66	16.86	16.62	1.69%	10,459,284
Apr 21, 2025	16.86	16.88	16.39	16.58	16.35	2.73%	20,614,525
Apr 17, 2025	16.22	16.45	15.82	16.14	15.91	-2.65%	20,714,223
Apr 16, 2025	16.60	16.85	16.53	16.58	16.35	-2.64%	21,244,786