Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	72.180	72.180	72.180	72.180	63.246	1,000
2021-12-28	70.000	70.000	70.000	70.000	61.336	0
2021-12-27	70.000	70.000	70.000	70.000	61.336	0
2021-12-23	70.570	70.570	70.000	70.000	61.336	8,070
2021-12-22	68.680	68.680	68.680	68.680	60.180	0
2021-12-21	68.680	68.680	68.680	68.680	60.180	10
2021-12-20	66.860	67.130	66.860	67.130	58.821	8,200
2021-12-17	68.540	68.540	68.540	68.540	60.057	10
2021-12-16	67.070	67.070	67.070	67.070	58.769	30
2021-12-15	64.370	64.370	64.370	64.370	56.403	0
2021-12-14	64.370	64.370	64.370	64.370	56.403	0
2021-12-13	64.370	64.370	64.370	64.370	56.403	8,000
2021-12-10	64.930	65.000	64.930	65.000	56.955	8,000
2021-12-09	65.320	65.320	65.320	65.320	57.236	20
2021-12-08	64.840	64.850	64.840	64.850	56.824	300
2021-12-07	63.990	63.990	63.990	63.990	56.070	4,071
2021-12-06	63.600	63.600	63.120	63.120	55.308	1,024
2021-12-03	66.000	66.000	66.000	66.000	57.831	0
2021-12-02	64.480	66.000	64.260	66.000	57.831	932
2021-12-01	61.690	61.690	61.690	61.690	54.055	0
2021-11-30	61.690	61.690	61.690	61.690	54.055	0
2021-11-29	61.690	61.690	61.690	61.690	54.055	0
2021-11-26	62.580	62.580	61.690	61.690	54.055	45
2021-11-25	64.280	64.280	64.280	64.280	56.324	0
2021-11-24	64.280	64.280	64.280	64.280	56.324	0
2021-11-23	65.090	65.090	63.930	64.280	56.324	59
2021-11-22	65.830	65.830	65.830	65.830	57.682	0
2021-11-19	65.830	65.830	65.830	65.830	57.682	0
2021-11-18	65.830	65.830	65.830	65.830	57.682	0
2021-11-17	66.210	66.210	65.730	65.830	57.682	415
2021-11-16	66.180	66.180	66.000	66.000	57.831	1,025
2021-11-12	63.500	63.500	63.500	63.500	55.641	0
2021-11-11	63.500	63.500	63.500	63.500	55.641	0
2021-11-10	63.500	63.500	63.500	63.500	55.641	1
2021-11-09	63.980	63.980	63.980	63.980	56.061	48
2021-11-08	65.340	65.340	64.660	64.970	56.929	390
2021-11-05	63.780	63.780	63.780	63.780	55.886	0
2021-11-04	63.780	63.780	63.780	63.780	55.886	0
2021-11-03	63.780	63.780	63.780	63.780	55.886	1
2021-11-01	62.710	62.710	62.710	62.710	54.949	0
2021-10-29	62.710	62.710	62.710	62.710	54.949	65
2021-10-28	63.310	63.310	63.240	63.240	55.413	2
2021-10-27	63.450	63.450	63.450	63.450	55.597	1
2021-10-26	63.780	63.780	63.420	63.420	55.571	4
2021-10-25	64.010	64.540	64.010	64.540	56.069	15
2021-10-22	65.730	65.730	65.730	65.730	56.713	5
2021-10-21	66.150	66.150	66.150	66.150	57.075	20
2021-10-20	67.010	67.010	66.360	66.360	57.256	8
2021-10-19	66.690	67.480	66.690	67.480	58.223	12,408
2021-10-18	65.640	65.640	65.340	65.340	56.376	7
2021-10-15	62.590	63.120	62.520	63.120	54.461	421
2021-10-14	61.560	62.610	61.500	62.610	54.021	231

← NewerPage 21 of 21 · 1,252 trading days

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.