Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	44.620	44.620	44.620	44.620	41.676	0
2024-05-23	44.840	44.840	44.620	44.620	41.676	2
2024-05-22	43.670	43.670	43.670	43.670	40.789	0
2024-05-21	43.670	43.670	43.670	43.670	40.789	0
2024-05-20	43.670	43.670	43.670	43.670	40.789	0
2024-05-17	43.670	43.670	43.670	43.670	40.789	0
2024-05-16	43.670	43.670	43.670	43.670	40.789	0
2024-05-15	43.670	43.670	43.670	43.670	40.789	0
2024-05-14	43.670	43.670	43.670	43.670	40.789	0
2024-05-13	43.670	43.670	43.670	43.670	40.789	0
2024-05-10	43.670	43.670	43.670	43.670	40.789	0
2024-05-09	43.670	43.670	43.670	43.670	40.789	46
2024-05-08	43.200	43.200	43.200	43.200	40.350	0
2024-05-07	43.200	43.200	43.200	43.200	40.350	70
2024-05-06	43.200	43.200	43.200	43.200	40.350	0
2024-05-03	43.200	43.200	43.200	43.200	40.350	0
2024-05-02	43.200	43.200	43.200	43.200	40.350	2
2024-04-30	43.480	43.480	43.300	43.300	40.444	2
2024-04-29	45.500	45.500	45.500	45.500	42.498	0
2024-04-26	45.500	45.500	45.500	45.500	42.498	0
2024-04-25	45.500	45.500	45.500	45.500	42.498	0
2024-04-24	45.500	45.500	45.500	45.500	42.498	0
2024-04-23	45.500	45.500	45.500	45.500	42.498	0
2024-04-22	45.500	45.500	45.500	45.500	42.498	0
2024-04-19	45.500	45.500	45.500	45.500	42.498	0
2024-04-18	45.500	45.500	45.500	45.500	42.498	0
2024-04-17	45.500	45.500	45.500	45.500	42.498	0
2024-04-16	45.500	45.500	45.500	45.500	42.498	0
2024-04-15	45.500	45.500	45.500	45.500	42.498	0
2024-04-12	45.440	45.500	45.440	45.500	42.498	42
2024-04-11	45.100	45.100	45.100	45.100	42.125	0
2024-04-10	45.100	45.100	45.100	45.100	42.125	0
2024-04-09	45.100	45.100	45.100	45.100	42.125	0
2024-04-08	45.100	45.100	45.100	45.100	42.125	9
2024-04-05	44.440	44.440	44.440	44.440	41.508	0
2024-04-04	44.440	44.440	44.440	44.440	41.508	0
2024-04-03	44.440	44.440	44.440	44.440	41.508	0
2024-04-02	44.440	44.440	44.440	44.440	41.508	0
2024-04-01	44.440	44.440	44.440	44.440	41.508	0
2024-03-28	44.440	44.440	44.440	44.440	41.508	0
2024-03-27	44.440	44.440	44.440	44.440	41.508	5
2024-03-26	44.350	44.350	44.350	44.350	41.424	0
2024-03-25	44.350	44.350	44.350	44.350	41.424	0
2024-03-22	44.180	44.350	44.180	44.350	41.424	72
2024-03-21	45.850	45.850	45.500	45.500	42.498	3
2024-03-20	48.000	48.000	48.000	48.000	44.834	0
2024-03-19	48.000	48.000	48.000	48.000	44.834	0
2024-03-18	48.000	48.000	48.000	48.000	44.834	0
2024-03-15	48.000	48.000	48.000	48.000	44.834	0
2024-03-14	48.000	48.000	48.000	48.000	44.834	0
2024-03-13	48.000	48.000	48.000	48.000	44.834	0
2024-03-12	48.000	48.000	48.000	48.000	44.834	0
2024-03-11	48.000	48.000	48.000	48.000	44.834	1
2024-03-08	48.050	48.050	48.050	48.050	44.880	0
2024-03-07	48.050	48.050	48.050	48.050	44.880	0
2024-03-06	48.050	48.050	48.050	48.050	44.880	1
2024-03-05	49.650	49.650	49.650	49.650	46.375	0
2024-03-04	49.650	49.650	49.650	49.650	46.375	0
2024-03-01	49.650	49.650	49.650	49.650	46.375	0
2024-02-29	49.650	49.650	49.650	49.650	46.375	0

← NewerPage 11 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.