Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	59.940	59.940	59.940	59.940	52.521	0
2022-03-25	59.940	59.940	59.940	59.940	52.521	0
2022-03-24	59.940	59.940	59.940	59.940	52.521	0
2022-03-23	59.940	59.940	59.940	59.940	52.521	0
2022-03-22	59.940	59.940	59.940	59.940	52.521	0
2022-03-21	59.940	59.940	59.940	59.940	52.521	10
2022-03-18	63.490	63.490	63.490	63.490	55.632	0
2022-03-17	63.490	63.490	63.490	63.490	55.632	0
2022-03-16	63.490	63.490	63.490	63.490	55.632	8,002
2022-03-15	60.100	60.100	60.100	60.100	52.662	0
2022-03-14	60.100	60.100	60.100	60.100	52.662	0
2022-03-11	60.100	60.100	60.100	60.100	52.662	0
2022-03-10	60.100	60.100	60.100	60.100	52.662	0
2022-03-09	59.380	60.100	59.380	60.100	52.662	2,360
2022-03-08	59.100	59.100	59.100	59.100	51.785	28
2022-03-07	57.200	57.200	57.200	57.200	50.121	0
2022-03-04	57.200	57.200	57.200	57.200	50.121	0
2022-03-03	57.200	57.200	57.200	57.200	50.121	70
2022-03-02	58.530	58.530	58.530	58.530	51.286	0
2022-02-25	58.700	58.700	58.530	58.530	51.286	710
2022-02-24	56.000	56.000	56.000	56.000	49.069	77
2022-02-23	58.440	58.440	58.440	58.440	51.207	0
2022-02-22	58.320	58.440	58.000	58.440	51.207	346
2022-02-21	58.320	58.320	58.320	58.320	51.102	0
2022-02-18	58.320	58.320	58.320	58.320	51.102	0
2022-02-17	58.320	58.320	58.320	58.320	51.102	0
2022-02-16	58.320	58.320	58.320	58.320	51.102	150
2022-02-15	58.880	58.880	58.880	58.880	51.593	70
2022-02-14	58.700	58.700	58.700	58.700	51.435	0
2022-02-11	58.460	58.700	58.200	58.700	51.435	8,041
2022-02-10	60.450	60.600	59.940	60.360	52.889	8,587
2022-02-09	61.140	61.190	61.140	61.190	53.617	1,897
2022-02-08	59.110	60.300	59.090	60.070	52.635	1,727
2022-02-07	59.880	60.490	59.350	59.350	52.004	2,583
2022-02-04	62.500	62.500	62.500	62.500	54.765	0
2022-02-03	62.500	62.500	62.500	62.500	54.765	0
2022-02-02	62.500	62.500	62.500	62.500	54.765	0
2022-02-01	62.410	62.500	62.410	62.500	54.765	107
2022-01-31	62.120	62.120	62.120	62.120	54.432	10
2022-01-28	60.580	60.720	60.580	60.720	53.205	16
2022-01-27	59.140	59.140	59.140	59.140	51.820	5
2022-01-26	61.850	61.850	61.850	61.850	54.195	0
2022-01-25	61.850	61.850	61.850	61.850	54.195	1
2022-01-24	60.900	61.150	60.900	61.150	53.582	719
2022-01-21	64.030	64.150	64.030	64.150	56.210	16,000
2022-01-20	67.950	67.950	67.950	67.950	59.540	0
2022-01-19	68.950	68.950	67.950	67.950	59.540	160
2022-01-18	72.200	72.200	72.200	72.200	63.264	0
2022-01-17	72.200	72.200	72.200	72.200	63.264	0
2022-01-14	71.970	72.200	71.970	72.200	63.264	760
2022-01-13	71.120	71.120	71.120	71.120	62.318	0
2022-01-12	71.120	71.120	71.120	71.120	62.318	1
2022-01-11	69.720	69.720	69.720	69.720	61.091	20
2022-01-10	70.000	70.120	69.970	70.120	61.441	103
2022-01-07	70.000	70.000	70.000	70.000	61.336	0
2022-01-06	70.000	70.000	70.000	70.000	61.336	0
2022-01-05	70.010	70.280	69.950	70.000	61.336	218
2022-01-04	71.000	71.000	71.000	71.000	62.213	0
2022-01-03	71.000	71.000	71.000	71.000	62.213	0
2021-12-30	71.120	71.250	70.710	71.000	62.213	433

← NewerPage 20 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.