Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	51.130	51.130	51.130	51.130	46.764	0
2022-12-13	51.130	51.130	51.130	51.130	46.764	0
2022-12-12	51.130	51.130	51.130	51.130	46.764	0
2022-12-09	51.130	51.130	51.130	51.130	46.764	1
2022-12-08	51.130	51.130	51.130	51.130	46.764	0
2022-12-07	51.130	51.130	51.130	51.130	46.764	0
2022-12-06	51.130	51.130	51.130	51.130	46.764	0
2022-12-05	51.130	51.130	51.130	51.130	46.764	0
2022-12-02	51.130	51.130	51.130	51.130	46.764	0
2022-12-01	51.130	51.130	51.130	51.130	46.764	0
2022-11-30	51.130	51.130	51.130	51.130	46.764	0
2022-11-29	51.130	51.130	51.130	51.130	46.764	0
2022-11-28	51.130	51.130	51.130	51.130	46.764	0
2022-11-25	51.130	51.130	51.130	51.130	46.764	0
2022-11-24	51.130	51.130	51.130	51.130	46.764	20
2022-11-23	52.160	52.160	52.160	52.160	47.706	0
2022-11-22	51.640	52.160	51.640	52.160	47.706	13
2022-11-21	51.370	51.370	51.370	51.370	46.983	1
2022-11-18	53.130	53.130	53.130	53.130	48.593	0
2022-11-17	53.130	53.130	53.130	53.130	48.593	2
2022-11-16	52.800	52.800	52.800	52.800	48.291	30
2022-11-14	52.000	52.000	52.000	52.000	47.559	11
2022-11-11	50.700	50.700	50.700	50.700	46.370	0
2022-11-10	50.700	50.700	50.700	50.700	46.370	5
2022-11-09	49.500	49.500	49.500	49.500	45.273	0
2022-11-08	49.500	49.500	49.500	49.500	45.273	0
2022-11-07	49.500	49.500	49.500	49.500	45.273	0
2022-11-04	49.500	49.500	49.500	49.500	45.273	0
2022-11-03	49.500	49.500	49.500	49.500	45.273	0
2022-11-01	49.500	49.500	49.500	49.500	45.273	0
2022-10-31	49.500	49.500	49.500	49.500	45.273	0
2022-10-28	49.500	49.500	49.500	49.500	45.273	0
2022-10-27	49.500	49.500	49.500	49.500	45.273	0
2022-10-26	49.500	49.500	49.500	49.500	44.770	0
2022-10-25	49.120	49.500	49.120	49.500	44.365	32
2022-10-24	46.740	48.810	46.740	48.780	43.720	22
2022-10-21	46.740	46.740	46.740	46.740	41.892	0
2022-10-20	46.740	46.740	46.740	46.740	41.892	10
2022-10-19	40.410	47.090	40.410	47.090	42.205	232
2022-10-18	48.130	48.130	47.520	47.520	42.591	16
2022-10-17	48.100	48.130	48.100	48.130	43.138	16
2022-10-14	47.630	47.630	47.630	47.630	42.689	5
2022-10-13	45.420	45.420	45.420	45.420	40.709	0
2022-10-11	45.420	45.420	45.420	45.420	40.709	0
2022-10-10	41.370	45.420	41.370	45.420	40.709	18
2022-10-07	48.670	48.670	48.670	48.670	43.622	0
2022-10-06	48.670	48.670	48.670	48.670	43.622	0
2022-10-05	48.670	48.670	48.670	48.670	43.622	0
2022-10-04	48.670	48.670	48.670	48.670	43.622	0
2022-10-03	48.670	48.670	48.670	48.670	43.622	0
2022-09-30	48.670	48.670	48.670	48.670	43.622	0
2022-09-29	48.670	48.670	48.670	48.670	43.622	0
2022-09-28	48.670	48.670	48.670	48.670	43.622	0
2022-09-27	48.670	48.670	48.670	48.670	43.622	0
2022-09-26	48.670	48.670	48.670	48.670	43.622	0
2022-09-23	48.670	48.670	48.670	48.670	43.622	0
2022-09-22	48.670	48.670	48.670	48.670	43.622	0
2022-09-21	48.670	48.670	48.670	48.670	43.622	0
2022-09-20	48.670	48.670	48.670	48.670	43.622	0
2022-09-19	48.670	48.670	48.670	48.670	43.622	0

← NewerPage 17 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.