Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	43.000	44.280	43.000	44.280	40.941	8,093
2023-08-31	42.630	42.630	42.630	42.630	39.415	0
2023-08-30	42.240	42.630	42.240	42.630	39.415	8
2023-08-29	42.380	42.380	42.380	42.380	39.184	0
2023-08-28	42.380	42.380	42.380	42.380	39.184	0
2023-08-25	42.380	42.380	42.380	42.380	39.184	0
2023-08-24	42.380	42.380	42.380	42.380	39.184	0
2023-08-23	42.380	42.380	42.380	42.380	39.184	0
2023-08-22	42.380	42.380	42.380	42.380	39.184	0
2023-08-21	42.380	42.380	42.380	42.380	39.184	0
2023-08-18	42.380	42.380	42.380	42.380	39.184	0
2023-08-17	42.380	42.380	42.380	42.380	39.184	0
2023-08-16	42.380	42.380	42.380	42.380	39.184	0
2023-08-15	41.820	42.380	41.820	42.380	39.184	7
2023-08-14	41.860	41.860	41.820	41.820	38.666	4
2023-08-11	40.730	40.730	40.730	40.730	37.659	3,600
2023-08-10	41.240	41.240	41.240	41.240	38.130	0
2023-08-09	41.240	41.240	41.240	41.240	38.130	21
2023-08-08	41.720	41.720	41.720	41.720	38.574	0
2023-08-07	41.230	41.720	41.230	41.720	38.574	6
2023-08-04	40.320	40.320	40.320	40.320	37.280	0
2023-08-03	40.320	40.320	40.320	40.320	37.280	1
2023-08-02	39.800	39.800	39.800	39.800	36.799	10
2023-08-01	39.410	39.410	39.410	39.410	36.438	0
2023-07-31	39.410	39.410	39.410	39.410	36.438	3,603
2023-07-28	38.800	38.800	38.800	38.800	35.874	1,000
2023-07-27	39.370	39.480	39.370	39.480	36.503	1,002
2023-07-26	39.160	39.390	39.160	39.360	36.392	21,600
2023-07-25	38.360	38.360	38.360	38.360	35.467	0
2023-07-24	38.800	38.800	38.360	38.360	35.467	8,200
2023-07-21	38.660	38.660	38.660	38.660	35.745	0
2023-07-20	38.640	38.740	38.540	38.660	35.745	6,012
2023-07-19	42.860	42.860	42.770	42.770	39.545	11
2023-07-18	42.880	43.450	42.880	43.040	39.794	1,017
2023-07-17	41.530	41.530	41.530	41.530	38.398	1
2023-07-14	41.030	41.030	41.030	41.030	37.936	1
2023-07-13	40.130	40.130	40.130	40.130	37.104	1
2023-07-12	38.730	38.730	38.730	38.730	35.810	3,605
2023-07-11	39.300	39.300	39.300	39.300	36.337	0
2023-07-10	39.300	39.300	39.300	39.300	36.337	0
2023-07-07	39.300	39.300	39.300	39.300	36.337	0
2023-07-06	39.350	39.350	39.300	39.300	36.337	3,633
2023-07-05	39.760	39.760	39.760	39.760	36.762	1
2023-07-04	37.190	37.190	37.190	37.190	34.386	0
2023-07-03	37.190	37.190	37.190	37.190	34.386	0
2023-06-30	37.190	37.190	37.190	37.190	34.386	0
2023-06-29	37.190	37.190	37.190	37.190	34.386	0
2023-06-28	37.190	37.190	37.190	37.190	34.386	0
2023-06-27	37.190	37.190	37.190	37.190	34.386	24
2023-06-26	36.720	36.720	36.720	36.720	33.951	0
2023-06-23	36.720	36.720	36.720	36.720	33.951	0
2023-06-22	36.720	36.720	36.720	36.720	33.951	0
2023-06-21	36.720	36.720	36.720	36.720	33.951	2
2023-06-20	37.680	37.680	37.680	37.680	34.839	1,000
2023-06-19	37.900	37.900	37.900	37.900	35.042	0
2023-06-16	37.900	37.900	37.900	37.900	35.042	0
2023-06-15	37.900	37.900	37.900	37.900	35.042	0
2023-06-14	37.900	37.900	37.900	37.900	35.042	110
2023-06-13	38.460	38.460	38.460	38.460	35.560	1
2023-06-12	37.730	37.730	37.730	37.730	34.885	0

← NewerPage 14 of 21 · 1,252 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.