Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	43.560	43.560	43.560	43.560	40.686	14
2023-11-28	42.800	42.800	42.800	42.800	39.977	92
2023-11-27	42.390	42.390	42.390	42.390	39.594	27
2023-11-24	42.560	42.560	42.400	42.400	39.603	2
2023-11-23	42.560	42.560	42.560	42.560	39.752	0
2023-11-22	42.560	42.560	42.560	42.560	39.752	0
2023-11-21	42.560	42.560	42.560	42.560	39.752	0
2023-11-20	42.560	42.560	42.560	42.560	39.752	0
2023-11-17	42.520	42.560	42.350	42.560	39.752	22
2023-11-16	40.800	40.800	40.800	40.800	38.108	0
2023-11-14	40.800	40.800	40.800	40.800	38.108	20
2023-11-13	40.520	40.520	40.520	40.520	37.847	0
2023-11-10	40.680	40.680	40.520	40.520	37.847	2
2023-11-09	40.920	40.920	40.920	40.920	38.221	0
2023-11-08	40.920	40.920	40.920	40.920	38.221	0
2023-11-07	40.920	40.920	40.920	40.920	38.221	0
2023-11-06	40.920	40.920	40.920	40.920	38.221	0
2023-11-03	41.120	41.120	40.920	40.920	38.221	2
2023-11-01	40.670	40.670	40.670	40.670	37.987	3
2023-10-31	41.600	41.600	41.440	41.440	38.706	2
2023-10-30	41.080	41.080	41.080	41.080	38.370	0
2023-10-27	40.800	41.080	40.550	41.080	38.370	15
2023-10-26	41.600	41.600	41.600	41.600	38.856	0
2023-10-25	41.600	41.600	41.600	41.600	38.856	0
2023-10-24	42.300	42.300	41.600	41.600	38.856	2
2023-10-23	42.730	42.730	42.730	42.730	39.911	0
2023-10-20	43.000	43.000	42.730	42.730	39.508	2
2023-10-19	43.480	43.480	43.480	43.480	40.201	15
2023-10-18	42.840	42.840	42.840	42.840	39.610	0
2023-10-17	42.840	42.840	42.840	42.840	39.610	0
2023-10-16	42.840	42.840	42.840	42.840	39.610	0
2023-10-13	43.100	43.100	42.840	42.840	39.610	2
2023-10-11	45.740	45.740	45.740	45.740	42.291	0
2023-10-10	45.740	45.740	45.740	45.740	42.291	0
2023-10-09	45.740	45.740	45.740	45.740	42.291	0
2023-10-06	45.960	45.960	45.740	45.740	42.291	2
2023-10-05	43.720	43.720	43.720	43.720	40.423	0
2023-10-04	43.720	43.720	43.720	43.720	40.423	0
2023-10-03	43.720	43.720	43.720	43.720	40.423	120
2023-10-02	43.000	43.000	43.000	43.000	39.758	0
2023-09-29	43.000	43.000	43.000	43.000	39.758	10
2023-09-28	43.800	43.800	43.800	43.800	40.497	0
2023-09-27	43.800	43.800	43.800	43.800	40.497	0
2023-09-26	43.800	43.800	43.800	43.800	40.497	0
2023-09-25	43.800	43.800	43.800	43.800	40.497	0
2023-09-22	43.960	43.960	43.800	43.800	40.497	7
2023-09-21	43.840	43.840	43.840	43.840	40.534	0
2023-09-20	43.840	43.840	43.840	43.840	40.534	3
2023-09-19	43.820	43.820	43.820	43.820	40.516	0
2023-09-18	43.820	43.820	43.820	43.820	40.516	0
2023-09-15	43.960	43.960	43.820	43.820	40.516	2
2023-09-14	44.080	44.080	44.080	44.080	40.756	0
2023-09-13	44.800	44.800	44.080	44.080	40.756	1,005
2023-09-12	44.950	44.950	44.950	44.950	41.560	1
2023-09-11	44.200	44.200	44.200	44.200	40.867	0
2023-09-08	44.000	44.200	43.860	44.200	40.867	4
2023-09-06	44.280	44.280	44.280	44.280	40.941	0
2023-09-05	44.280	44.280	44.280	44.280	40.941	0
2023-09-04	44.280	44.280	44.280	44.280	40.941	0
2023-09-01	43.000	44.280	43.000	44.280	40.941	8,093

← NewerPage 13 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.