Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	46.470	46.470	46.470	46.470	41.650	0
2022-06-22	46.470	46.470	46.470	46.470	41.650	0
2022-06-21	46.470	46.470	46.470	46.470	41.650	0
2022-06-20	46.470	46.470	46.470	46.470	41.650	0
2022-06-17	46.470	46.470	46.470	46.470	41.650	0
2022-06-15	46.470	46.470	46.470	46.470	41.650	0
2022-06-14	46.470	46.470	46.470	46.470	41.650	140
2022-06-13	43.420	43.420	43.420	43.420	38.916	0
2022-06-10	43.420	43.420	43.420	43.420	38.916	0
2022-06-09	43.420	43.420	43.420	43.420	38.916	0
2022-06-08	43.420	43.420	43.420	43.420	38.916	0
2022-06-07	43.420	43.420	43.420	43.420	38.916	0
2022-06-06	43.420	43.420	43.420	43.420	38.916	0
2022-06-03	43.420	43.420	43.420	43.420	38.916	0
2022-06-02	43.420	43.420	43.420	43.420	38.916	0
2022-06-01	43.420	43.420	43.420	43.420	38.916	0
2022-05-31	43.420	43.420	43.420	43.420	38.916	0
2022-05-30	43.420	43.420	43.420	43.420	38.434	0
2022-05-27	43.420	43.420	43.420	43.420	38.046	0
2022-05-26	43.420	43.420	43.420	43.420	38.046	0
2022-05-25	43.420	43.420	43.420	43.420	38.046	400
2022-05-24	47.160	47.160	47.160	47.160	41.323	0
2022-05-23	47.160	47.160	47.160	47.160	41.323	0
2022-05-20	47.160	47.160	47.160	47.160	41.323	0
2022-05-19	47.160	47.160	47.160	47.160	41.323	0
2022-05-18	47.530	47.530	47.160	47.160	41.323	22
2022-05-17	48.300	48.300	48.300	48.300	42.322	3
2022-05-16	48.050	48.270	47.720	47.720	41.814	2,848
2022-05-13	48.950	49.050	48.570	49.040	42.970	301
2022-05-12	50.720	50.720	50.720	50.720	44.443	0
2022-05-11	50.720	50.720	50.720	50.720	44.443	0
2022-05-10	50.720	50.720	50.720	50.720	44.443	400
2022-05-09	50.080	50.080	50.080	50.080	43.882	0
2022-05-06	50.240	50.700	50.080	50.080	43.882	111
2022-05-05	51.120	51.170	50.690	50.850	44.556	352
2022-05-04	50.510	50.610	50.010	50.600	44.337	1,536
2022-05-03	59.700	59.700	59.700	59.700	52.311	0
2022-05-02	59.700	59.700	59.700	59.700	52.311	0
2022-04-29	59.700	59.700	59.700	59.700	52.311	0
2022-04-28	59.700	59.700	59.700	59.700	52.311	0
2022-04-27	59.700	59.700	59.700	59.700	52.311	0
2022-04-26	59.700	59.700	59.700	59.700	52.311	0
2022-04-25	59.700	59.700	59.700	59.700	52.311	0
2022-04-22	59.700	59.700	59.700	59.700	52.311	0
2022-04-20	59.700	59.700	59.700	59.700	52.311	0
2022-04-19	59.700	59.700	59.700	59.700	52.311	0
2022-04-18	59.700	59.700	59.700	59.700	52.311	0
2022-04-14	59.700	59.700	59.700	59.700	52.311	0
2022-04-13	59.700	59.700	59.700	59.700	52.311	0
2022-04-12	59.700	59.700	59.700	59.700	52.311	0
2022-04-11	59.700	59.700	59.700	59.700	52.311	0
2022-04-08	59.700	59.700	59.700	59.700	52.311	0
2022-04-07	59.700	59.700	59.700	59.700	52.311	0
2022-04-06	59.700	59.700	59.700	59.700	52.311	0
2022-04-05	59.700	59.700	59.700	59.700	52.311	0
2022-04-04	59.700	59.700	59.700	59.700	52.311	0
2022-04-01	59.700	59.700	59.700	59.700	52.311	0
2022-03-31	59.700	59.700	59.700	59.700	52.311	1,372
2022-03-30	59.500	59.500	59.500	59.500	52.136	201
2022-03-29	59.940	59.940	59.940	59.940	52.521	0

← NewerPage 19 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.