Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	37.760	37.760	37.730	37.730	34.885	375
2023-06-07	40.000	40.000	40.000	40.000	36.984	0
2023-06-06	40.000	40.000	40.000	40.000	36.984	0
2023-06-05	40.000	40.000	40.000	40.000	36.984	0
2023-06-02	40.000	40.000	40.000	40.000	36.984	0
2023-06-01	40.000	40.000	40.000	40.000	36.984	0
2023-05-31	40.000	40.000	40.000	40.000	36.984	1,003
2023-05-30	39.240	39.240	39.240	39.240	35.889	0
2023-05-29	39.240	39.240	39.240	39.240	35.889	0
2023-05-26	39.240	39.240	39.240	39.240	35.889	0
2023-05-25	39.240	39.240	39.240	39.240	35.889	1
2023-05-24	38.600	38.600	38.600	38.600	35.304	100
2023-05-23	38.970	38.970	38.970	38.970	35.642	0
2023-05-22	38.610	38.980	38.610	38.970	35.642	380
2023-05-19	37.380	37.380	37.380	37.380	34.188	0
2023-05-18	37.380	37.380	37.380	37.380	34.188	0
2023-05-17	37.380	37.380	37.380	37.380	34.188	5
2023-05-16	37.380	37.380	37.380	37.380	34.188	1
2023-05-15	36.970	36.970	36.970	36.970	33.813	0
2023-05-12	36.970	36.970	36.970	36.970	33.813	1
2023-05-11	38.770	38.770	38.770	38.770	35.459	0
2023-05-10	38.770	38.770	38.770	38.770	35.459	0
2023-05-09	38.770	38.770	38.770	38.770	35.459	0
2023-05-08	38.770	38.770	38.770	38.770	35.459	0
2023-05-05	38.770	38.770	38.770	38.770	35.459	0
2023-05-04	38.770	38.770	38.770	38.770	35.459	0
2023-05-03	38.770	38.770	38.770	38.770	35.459	4
2023-05-02	38.870	38.870	38.870	38.870	35.551	1
2023-04-28	38.730	38.730	38.560	38.560	35.267	1,022
2023-04-27	38.270	38.270	38.270	38.270	35.002	1
2023-04-26	37.770	37.770	37.770	37.770	34.544	0
2023-04-25	37.770	37.770	37.770	37.770	34.544	0
2023-04-24	37.770	37.770	37.770	37.770	34.544	0
2023-04-20	37.770	37.770	37.770	37.770	34.544	1,000
2023-04-19	37.500	37.500	37.500	37.500	34.298	1
2023-04-18	37.470	37.470	37.470	37.470	34.270	0
2023-04-17	37.470	37.470	37.470	37.470	34.270	0
2023-04-14	38.240	38.240	37.330	37.470	34.270	126
2023-04-13	40.170	40.170	37.800	37.970	34.727	1,083
2023-04-12	43.160	43.160	42.170	42.170	38.569	11
2023-04-11	43.400	43.400	43.390	43.390	39.685	6
2023-04-10	43.860	43.860	43.860	43.860	40.114	3,600
2023-04-06	43.600	43.600	43.600	43.600	39.877	5
2023-04-05	43.800	43.800	43.800	43.800	40.059	10
2023-04-04	43.960	43.960	43.960	43.960	40.206	0
2023-04-03	43.960	43.960	43.960	43.960	40.206	5
2023-03-31	43.850	43.850	43.850	43.850	40.105	5
2023-03-30	43.630	43.630	43.630	43.630	39.904	5
2023-03-29	44.210	44.210	44.210	44.210	40.434	0
2023-03-28	44.210	44.210	44.210	44.210	40.434	0
2023-03-27	44.210	44.210	44.210	44.210	40.434	5
2023-03-24	44.100	44.210	44.070	44.070	40.306	205
2023-03-23	43.990	43.990	43.990	43.990	40.233	0
2023-03-22	43.990	43.990	43.990	43.990	40.233	5
2023-03-21	44.240	44.240	43.990	43.990	40.233	15
2023-03-20	44.690	44.690	44.690	44.690	40.873	0
2023-03-17	44.690	44.690	44.690	44.690	40.873	0
2023-03-16	44.690	44.690	44.690	44.690	40.873	2
2023-03-15	45.000	45.000	44.690	44.690	40.873	4
2023-03-14	45.560	45.560	45.560	45.560	41.669	0

← NewerPage 15 of 21 · 1,245 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.