Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	48.670	48.670	48.670	48.670	43.622	0
2022-09-15	48.670	48.670	48.670	48.670	43.622	0
2022-09-14	48.670	48.670	48.670	48.670	43.622	0
2022-09-13	48.670	48.670	48.670	48.670	43.622	0
2022-09-12	48.670	48.670	48.670	48.670	43.622	0
2022-09-09	48.870	48.870	48.670	48.670	43.622	1,307
2022-09-08	50.910	50.910	50.910	50.910	45.629	0
2022-09-06	50.910	50.910	50.910	50.910	45.629	0
2022-09-05	50.910	50.910	50.910	50.910	45.629	0
2022-09-02	50.910	50.910	50.910	50.910	45.629	0
2022-09-01	50.910	50.910	50.910	50.910	45.629	0
2022-08-31	50.910	50.910	50.910	50.910	45.629	0
2022-08-30	50.910	50.910	50.910	50.910	45.629	0
2022-08-29	50.910	50.910	50.910	50.910	45.629	0
2022-08-26	50.910	50.910	50.910	50.910	45.629	0
2022-08-25	50.910	50.910	50.910	50.910	45.629	0
2022-08-24	50.910	50.910	50.910	50.910	45.629	0
2022-08-23	50.910	50.910	50.910	50.910	45.629	0
2022-08-22	50.910	50.910	50.910	50.910	45.629	0
2022-08-19	50.910	50.910	50.910	50.910	45.629	0
2022-08-18	50.910	50.910	50.910	50.910	45.629	0
2022-08-17	50.910	50.910	50.910	50.910	45.629	0
2022-08-16	50.910	50.910	50.910	50.910	45.629	0
2022-08-15	50.910	50.910	50.910	50.910	45.629	0
2022-08-12	52.490	52.490	50.910	50.910	45.629	10
2022-08-11	53.400	53.400	53.400	53.400	47.861	0
2022-08-10	53.400	53.400	53.400	53.400	47.861	0
2022-08-09	53.400	53.400	53.400	53.400	47.861	0
2022-08-08	53.400	53.400	53.400	53.400	47.861	0
2022-08-05	53.400	53.400	53.400	53.400	47.861	0
2022-08-04	53.400	53.400	53.400	53.400	47.861	10
2022-08-03	49.510	49.510	49.510	49.510	44.374	0
2022-08-02	49.510	49.510	49.510	49.510	44.374	0
2022-08-01	49.510	49.510	49.510	49.510	44.374	0
2022-07-29	49.510	49.510	49.510	49.510	44.374	0
2022-07-28	49.510	49.510	49.510	49.510	44.374	0
2022-07-27	49.510	49.510	49.510	49.510	44.374	0
2022-07-26	49.510	49.510	49.510	49.510	44.374	0
2022-07-25	49.510	49.510	49.510	49.510	44.374	0
2022-07-22	49.510	49.510	49.510	49.510	44.374	0
2022-07-21	49.510	49.510	49.510	49.510	44.374	0
2022-07-20	49.510	49.510	49.510	49.510	44.374	0
2022-07-19	49.510	49.510	49.510	49.510	44.374	0
2022-07-18	49.510	49.510	49.510	49.510	44.374	0
2022-07-15	49.510	49.510	49.510	49.510	44.374	0
2022-07-14	49.510	49.510	49.510	49.510	44.374	0
2022-07-13	49.510	49.510	49.510	49.510	44.374	0
2022-07-12	49.510	49.510	49.510	49.510	44.374	303
2022-07-11	50.150	50.150	50.150	50.150	44.948	0
2022-07-08	50.150	50.150	50.150	50.150	44.948	0
2022-07-07	50.150	50.150	50.150	50.150	44.948	0
2022-07-06	50.150	50.150	50.150	50.150	44.948	0
2022-07-05	50.150	50.150	50.150	50.150	44.948	21
2022-07-04	50.080	50.080	50.080	50.080	44.885	0
2022-07-01	49.600	50.080	49.600	50.080	44.885	299
2022-06-30	46.470	46.470	46.470	46.470	41.650	0
2022-06-29	46.470	46.470	46.470	46.470	41.650	0
2022-06-28	46.470	46.470	46.470	46.470	41.650	0
2022-06-27	46.470	46.470	46.470	46.470	41.650	0
2022-06-24	46.470	46.470	46.470	46.470	41.650	0

← NewerPage 18 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.