Infosys Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	60.000	60.000	60.000	60.000	57.001	2
2024-08-16	60.110	60.110	60.110	60.110	57.105	0
2024-08-15	60.110	60.110	60.110	60.110	57.105	1
2024-08-14	59.040	59.580	59.040	59.580	56.602	51
2024-08-13	59.040	59.040	59.040	59.040	56.089	0
2024-08-12	59.040	59.040	59.040	59.040	56.089	0
2024-08-09	59.040	59.040	59.040	59.040	56.089	0
2024-08-08	59.040	59.040	59.040	59.040	56.089	1
2024-08-07	59.340	59.340	59.110	59.220	56.260	3
2024-08-06	59.760	59.760	59.620	59.620	56.640	2
2024-08-05	60.420	60.420	60.180	60.180	57.172	3
2024-08-02	62.640	62.640	62.640	62.640	59.509	0
2024-08-01	62.640	62.640	62.640	62.640	59.509	0
2024-07-31	62.220	62.640	62.220	62.640	59.509	3
2024-07-30	61.800	61.800	61.800	61.800	58.711	0
2024-07-29	61.800	61.800	61.800	61.800	58.711	0
2024-07-26	61.800	61.800	61.800	61.800	58.711	0
2024-07-25	61.800	61.800	61.800	61.800	58.711	0
2024-07-24	61.800	61.800	61.800	61.800	58.711	0
2024-07-23	61.740	61.800	61.740	61.800	58.711	12
2024-07-22	60.200	60.200	60.200	60.200	57.191	323
2024-07-19	62.210	62.210	62.210	62.210	59.100	0
2024-07-18	62.000	62.210	61.980	62.210	59.100	534
2024-07-17	56.020	56.020	56.020	56.020	53.220	0
2024-07-16	55.800	56.020	55.800	56.020	53.220	9
2024-07-15	55.440	55.490	55.440	55.490	52.716	5
2024-07-12	54.000	54.000	54.000	54.000	51.301	0
2024-07-11	54.000	54.000	54.000	54.000	51.301	1
2024-07-10	52.250	52.250	52.200	52.200	49.591	19
2024-07-09	52.850	52.850	52.850	52.850	50.208	40
2024-07-08	51.820	51.820	51.820	51.820	49.230	0
2024-07-05	51.820	51.820	51.820	51.820	49.230	0
2024-07-04	51.820	51.820	51.820	51.820	49.230	0
2024-07-03	51.820	51.820	51.820	51.820	49.230	0
2024-07-02	51.820	51.820	51.820	51.820	49.230	0
2024-07-01	51.820	51.820	51.820	51.820	49.230	0
2024-06-28	52.000	52.000	51.820	51.820	49.230	2
2024-06-27	50.350	50.350	50.350	50.350	47.833	0
2024-06-26	50.350	50.350	50.350	50.350	47.833	1
2024-06-25	48.930	48.930	48.930	48.930	46.484	0
2024-06-24	48.930	48.930	48.930	48.930	46.484	0
2024-06-21	49.030	49.030	48.930	48.930	46.484	2
2024-06-20	47.260	47.260	47.260	47.260	44.898	0
2024-06-19	47.260	47.260	47.260	47.260	44.898	0
2024-06-18	47.260	47.260	47.260	47.260	44.898	0
2024-06-17	47.260	47.260	47.260	47.260	44.898	0
2024-06-14	47.450	47.450	47.260	47.260	44.898	2
2024-06-13	45.000	45.000	45.000	45.000	42.751	0
2024-06-12	45.000	45.000	45.000	45.000	42.751	0
2024-06-11	45.000	45.000	45.000	45.000	42.751	0
2024-06-10	45.000	45.000	45.000	45.000	42.751	0
2024-06-07	45.000	45.000	45.000	45.000	42.751	0
2024-06-06	45.000	45.000	45.000	45.000	42.751	0
2024-06-05	45.000	45.000	45.000	45.000	42.751	81
2024-06-04	44.410	44.410	44.400	44.400	42.181	20
2024-06-03	44.620	44.620	44.620	44.620	42.390	0
2024-05-31	44.620	44.620	44.620	44.620	42.390	0
2024-05-29	44.620	44.620	44.620	44.620	42.390	0
2024-05-28	44.620	44.620	44.620	44.620	42.390	0
2024-05-27	44.620	44.620	44.620	44.620	41.676	0

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.5647 INR
2025-10-23	0.5630 INR
2025-05-28	0.5729 INR
2024-10-25	0.5894 INR
2024-05-28	0.7507 INR
2023-10-23	0.4318 INR
2023-05-31	0.4241 INR
2022-10-27	0.5499 INR
2022-10-26	0.4470 INR
2022-05-31	0.5384 INR
2022-05-30	0.4378 INR
2021-10-26	0.5509 INR
2021-10-25	0.4496 INR
2021-05-31	0.5044 INR
2021-05-28	0.4100 INR
2020-10-23	0.4342 INR
2020-10-22	0.3474 INR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.