Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	49.650	49.650	49.650	49.650	46.375	41
2024-02-27	50.290	50.290	50.290	50.290	46.972	0
2024-02-26	50.290	50.290	50.290	50.290	46.972	0
2024-02-23	50.290	50.290	50.290	50.290	46.972	0
2024-02-22	50.290	50.290	50.290	50.290	46.972	0
2024-02-21	50.290	50.290	50.290	50.290	46.972	0
2024-02-20	50.290	50.290	50.290	50.290	46.972	0
2024-02-19	50.290	50.290	50.290	50.290	46.972	100
2024-02-16	50.900	50.900	50.900	50.900	47.542	0
2024-02-15	50.900	50.900	50.900	50.900	47.542	0
2024-02-14	50.900	50.900	50.900	50.900	47.542	0
2024-02-09	50.900	50.900	50.900	50.900	47.542	0
2024-02-08	50.900	50.900	50.900	50.900	47.542	0
2024-02-07	50.900	50.900	50.900	50.900	47.542	0
2024-02-06	50.900	50.900	50.900	50.900	47.542	4
2024-02-05	50.450	50.450	50.450	50.450	47.122	0
2024-02-02	50.450	50.450	50.250	50.450	47.122	4
2024-02-01	49.300	49.300	49.300	49.300	46.048	1
2024-01-31	49.800	49.800	49.800	49.800	46.515	0
2024-01-30	49.800	49.800	49.800	49.800	46.515	0
2024-01-29	49.800	49.800	49.800	49.800	46.515	6
2024-01-26	50.100	50.100	49.950	49.950	46.655	2
2024-01-25	49.000	49.000	49.000	49.000	45.768	350
2024-01-24	49.600	49.600	49.600	49.600	46.328	1
2024-01-23	48.300	48.300	48.300	48.300	45.114	0
2024-01-22	48.300	48.300	48.300	48.300	45.114	0
2024-01-19	48.300	48.300	48.300	48.300	45.114	0
2024-01-18	48.300	48.300	48.300	48.300	45.114	0
2024-01-17	48.300	48.300	48.300	48.300	45.114	8
2024-01-16	48.250	48.250	48.250	48.250	45.067	0
2024-01-15	48.250	48.250	48.250	48.250	45.067	0
2024-01-12	48.250	48.250	48.250	48.250	45.067	1
2024-01-11	45.970	45.970	45.760	45.760	42.741	2
2024-01-10	44.270	44.270	44.270	44.270	41.350	0
2024-01-09	44.270	44.270	44.270	44.270	41.350	0
2024-01-08	44.270	44.270	44.270	44.270	41.350	0
2024-01-05	44.440	44.440	44.270	44.270	41.350	2
2024-01-04	44.220	44.220	44.220	44.220	41.303	0
2024-01-03	44.220	44.220	44.220	44.220	41.303	0
2024-01-02	44.200	44.220	44.200	44.220	41.303	4
2023-12-28	45.200	45.200	45.040	45.040	42.069	2
2023-12-27	45.760	45.760	45.760	45.760	42.741	0
2023-12-26	45.760	45.760	45.760	45.760	42.741	0
2023-12-22	45.760	45.760	45.500	45.760	42.741	10
2023-12-21	46.050	46.050	46.050	46.050	43.012	0
2023-12-20	46.050	46.050	46.050	46.050	43.012	0
2023-12-19	46.050	46.050	46.050	46.050	43.012	0
2023-12-18	46.050	46.050	46.050	46.050	43.012	0
2023-12-15	46.250	46.250	46.050	46.050	43.012	2
2023-12-14	43.480	43.480	43.480	43.480	40.612	0
2023-12-13	43.480	43.480	43.480	43.480	40.612	0
2023-12-12	43.480	43.480	43.480	43.480	40.612	2
2023-12-11	43.800	43.800	43.800	43.800	40.911	0
2023-12-08	43.880	43.880	43.720	43.800	40.911	3
2023-12-07	43.320	43.320	43.320	43.320	40.462	0
2023-12-06	43.320	43.320	43.320	43.320	40.462	0
2023-12-05	43.320	43.320	43.320	43.320	40.462	20
2023-12-04	42.760	42.760	42.760	42.760	39.939	0
2023-12-01	42.960	42.960	42.760	42.760	39.939	2
2023-11-30	43.560	43.560	43.560	43.560	40.686	0

← NewerPage 12 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.