INFY

Infosys Historical Data

INFY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 22.94 -0.47 -2.01% 22.88 22.97 21.97 18,127,950
Jan 21 2022 23.41 -0.27 -1.14% 23.44 23.77 23.36 13,816,164
Jan 20 2022 23.68 -0.79 -3.23% 24.34 24.38 23.66 19,432,508
Jan 19 2022 24.47 -1.04 -4.08% 24.98 25.05 24.45 13,755,906
Jan 18 2022 25.51 -0.69 -2.63% 25.72 25.77 25.415 6,914,962
Jan 17 2022 26.20 0.00 +0.00% 25.72 26.29 25.58 0
Jan 14 2022 26.20 0.60 2.34% 25.72 26.29 25.58 11,291,720
Jan 13 2022 25.60 -0.15 -0.58% 25.74 25.78 25.465 20,147,167
Jan 12 2022 25.75 0.73 2.92% 26.15 26.39 25.51 15,578,816
Jan 11 2022 25.02 0.25 1.01% 24.88 25.06 24.655 9,885,448
Jan 10 2022 24.77 0.57 2.36% 24.66 24.78 24.425 10,030,153
Jan 07 2022 24.20 0.09 0.37% 24.215 24.365 23.97 6,596,482
Jan 06 2022 24.11 -0.19 -0.78% 24.20 24.49 23.97 11,522,704
Jan 05 2022 24.30 -0.81 -3.23% 24.84 24.92 24.25 8,881,412
Jan 04 2022 25.11 -0.15 -0.59% 25.25 25.365 24.98 8,180,896
Jan 03 2022 25.26 -0.05 -0.2% 25.39 25.54 25.15 4,526,765
Dec 31 2021 25.31 -0.10 -0.39% 25.53 25.57 25.31 3,009,690
Dec 30 2021 25.41 0.03 0.12% 25.54 25.598 25.385 2,292,418
Dec 29 2021 25.38 0.08 0.32% 25.32 25.38 25.14 2,329,670
Dec 28 2021 25.30 -0.03 -0.12% 25.47 25.47 25.18 3,405,818
Dec 27 2021 25.33 0.60 2.43% 24.86 25.34 24.86 3,527,285
Dec 24 2021 24.73 0.00 +0.00% 24.69 24.795 24.50 0
Dec 23 2021 24.73 0.20 0.82% 24.69 24.795 24.50 2,513,649
Dec 22 2021 24.53 0.31 1.28% 24.22 24.535 24.15 6,968,812
Dec 21 2021 24.22 0.53 2.24% 23.98 24.25 23.84 3,750,287
Dec 20 2021 23.69 -0.35 -1.46% 23.83 23.87 23.40 4,030,738
Dec 17 2021 24.04 -0.07 -0.29% 23.92 24.27 23.87 6,509,955
Dec 16 2021 24.11 0.85 3.65% 23.81 24.50 23.77 11,307,489
Dec 15 2021 23.26 0.37 1.62% 22.75 23.28 22.72 6,836,157
Dec 14 2021 22.89 0.28 1.24% 22.75 22.97 22.61 5,253,231
Dec 13 2021 22.61 -0.58 -2.5% 23.04 23.04 22.58 4,551,597
Dec 10 2021 23.19 -0.06 -0.26% 23.32 23.535 23.06 4,001,334
Dec 09 2021 23.25 -0.19 -0.81% 23.23 23.44 23.22 4,480,789
Dec 08 2021 23.44 0.38 1.65% 23.20 23.515 23.115 5,195,988
Dec 07 2021 23.06 0.81 3.64% 22.57 23.07 22.505 8,397,344
Dec 06 2021 22.25 -0.63 -2.75% 22.36 22.37 21.885 6,857,108
Dec 03 2021 22.88 -0.56 -2.39% 23.14 23.14 22.7042 6,754,571
Dec 02 2021 23.44 1.00 4.46% 22.94 23.51 22.83 9,337,461
Dec 01 2021 22.44 -0.14 -0.62% 22.85 22.865 22.43 6,696,120
Nov 30 2021 22.58 -0.04 -0.18% 22.70 23.08 22.515 8,744,697
Nov 29 2021 22.62 0.42 1.89% 22.46 22.65 22.32 9,941,393
Nov 26 2021 22.20 0.00 +0.00% 22.31 22.50 22.14 0
Nov 26 2021 22.20 -0.41 -1.81% 22.31 22.50 22.14 3,527,602
Nov 25 2021 22.61 0.00 +0.00% 22.35 22.625 22.3018 0
Nov 24 2021 22.61 -0.28 -1.22% 22.35 22.625 22.3018 3,992,104
Nov 23 2021 22.89 0.12 0.53% 22.90 23.19 22.73 8,492,879
Nov 22 2021 22.77 -0.82 -3.48% 23.46 23.56 22.76 12,581,121
Nov 19 2021 23.59 -0.06 -0.25% 23.68 23.70 23.525 3,084,045
Nov 18 2021 23.65 -0.09 -0.38% 23.79 23.79 23.525 6,453,519
Nov 17 2021 23.74 0.00 +0.00% 23.88 24.01 23.73 0
Nov 17 2021 23.74 -0.29 -1.21% 23.88 24.01 23.73 5,177,947
Nov 16 2021 24.03 0.40 1.69% 23.75 24.0899 23.70 8,289,469
Nov 15 2021 23.63 -0.07 -0.3% 23.80 23.86 23.60 3,666,633
Nov 12 2021 23.70 0.50 2.16% 23.59 23.70 23.53 5,304,587
Nov 11 2021 23.20 0.24 1.05% 23.03 23.28 23.03 3,636,842
Nov 10 2021 22.96 -0.34 -1.46% 23.14 23.23 22.945 6,060,186
Nov 09 2021 23.30 -0.14 -0.6% 23.33 23.375 23.065 5,532,131
Nov 08 2021 23.44 0.65 2.85% 23.27 23.4698 23.21 6,848,629
Nov 05 2021 22.79 0.00 +0.00% 22.915 22.915 22.71 0
Nov 05 2021 22.79 0.08 0.35% 22.915 22.915 22.71 4,723,083
Nov 04 2021 22.71 0.00 0.0% 22.81 22.85 22.68 4,077,544
Nov 03 2021 22.71 0.05 0.22% 22.64 22.73 22.565 7,089,198
Nov 02 2021 22.66 0.19 0.85% 22.47 22.69 22.45 3,786,134
Nov 01 2021 22.47 0.19 0.85% 22.54 22.68 22.38 4,765,002
Oct 29 2021 22.28 -0.28 -1.24% 22.25 22.315 22.15 5,687,869
Oct 28 2021 22.56 0.01 0.04% 22.61 22.71 22.48 6,922,305
Oct 27 2021 22.55 -0.14 -0.62% 22.91 22.95 22.55 17,484,489
Your Recent History
NYSE
INFY
Infosys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220125 05:52:39