Infosys Ltd INFY
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1,147.50 | 1,155.00 | 1,135.50 | 1,141.50 | 5,936,229 | |
| 1,145.00 | 1,154.80 | 1,134.80 | 1,151.20 | 7,562,749 | |
| 1,160.00 | 1,170.60 | 1,143.90 | 1,155.00 | 9,148,933 | |
| 1,167.90 | 1,168.00 | 1,139.00 | 1,154.10 | 10,099,639 | |
| 1,176.00 | 1,180.50 | 1,171.60 | 1,171.60 | 1,003,958 | |
| 1,182.80 | 1,198.80 | 1,163.00 | 1,181.40 | 15,301,109 | |
| 1,150.00 | 1,172.50 | 1,144.40 | 1,167.40 | 10,174,914 | |
| 1,140.10 | 1,145.90 | 1,113.10 | 1,128.20 | 9,333,345 | |
| 26.00 Dividend | |||||
| 1,155.70 | 1,162.00 | 1,133.50 | 1,148.10 | 10,495,455 | |
| 1,191.90 | 1,194.50 | 1,151.00 | 1,161.00 | 12,918,064 | |
| 1,149.10 | 1,185.00 | 1,147.90 | 1,185.00 | 13,030,713 | |
| 1,130.00 | 1,146.50 | 1,125.20 | 1,146.50 | 14,048,472 | |
| 1,130.00 | 1,133.80 | 1,103.40 | 1,123.15 | 15,636,449 | |
| 1,151.95 | 1,165.80 | 1,129.30 | 1,163.00 | 20,117,848 | |
| 1,115.00 | 1,166.00 | 1,107.00 | 1,166.00 | 25,964,569 | |
| 1,187.00 | 1,197.80 | 1,038.05 | 1,153.80 | 33,044,499 | |
| 1,167.00 | 1,174.50 | 1,144.05 | 1,153.35 | 17,007,168 | |
| 1,154.85 | 1,170.90 | 1,147.95 | 1,168.00 | 18,597,997 | |
| 1,156.95 | 1,156.95 | 1,125.10 | 1,130.70 | 13,258,477 | |
| 1,127.50 | 1,167.85 | 1,122.00 | 1,161.20 | 25,566,304 | |
| 1,099.00 | 1,126.70 | 1,095.80 | 1,110.00 | 16,012,759 | |
| 1,073.70 | 1,096.40 | 1,069.45 | 1,088.00 | 22,113,407 |
United States