INFY.BOINFY.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1607.20 | $1630.90 | $1607.20 | $1614.75 | 172,509 |
| 1/8/2026 | $1636.10 | $1644.15 | $1608.80 | $1613.15 | 526,375 |
| 1/7/2026 | $1613.05 | $1642.00 | $1613.05 | $1638.90 | 312,847 |
| 1/6/2026 | $1601.50 | $1619.85 | $1599.00 | $1611.15 | 220,594 |
| 1/5/2026 | $1632.05 | $1636.65 | $1583.50 | $1606.40 | 322,979 |
| 1/2/2026 | $1633.05 | $1643.20 | $1628.00 | $1640.65 | 139,635 |
| 1/1/2026 | $1608.95 | $1639.40 | $1608.95 | $1629.50 | 484,748 |
| 12/31/2025 | $1623.95 | $1628.95 | $1609.90 | $1616.45 | 331,554 |
| 12/30/2025 | $1640.00 | $1648.00 | $1618.50 | $1624.40 | 230,266 |
| 12/29/2025 | $1655.55 | $1672.00 | $1638.00 | $1645.50 | 153,008 |
| 12/26/2025 | $1658.30 | $1668.30 | $1651.15 | $1655.55 | 206,425 |
| 12/24/2025 | $1660.00 | $1667.70 | $1652.25 | $1662.40 | 243,609 |
| 12/23/2025 | $1681.95 | $1681.95 | $1655.95 | $1668.10 | 289,480 |
| 12/22/2025 | $1669.95 | $1692.90 | $1662.80 | $1689.70 | 831,315 |
| 12/19/2025 | $1645.05 | $1655.00 | $1629.70 | $1639.60 | 434,492 |
| 12/18/2025 | $1610.00 | $1629.00 | $1607.00 | $1626.35 | 713,643 |
| 12/17/2025 | $1590.00 | $1606.50 | $1586.45 | $1602.10 | 173,930 |
| 12/16/2025 | $1598.05 | $1603.20 | $1585.90 | $1592.35 | 342,763 |
| 12/15/2025 | $1581.00 | $1610.70 | $1581.00 | $1607.05 | 231,199 |
| 12/12/2025 | $1602.05 | $1602.05 | $1582.30 | $1598.75 | 398,050 |
| 12/11/2025 | $1598.80 | $1605.80 | $1580.95 | $1597.80 | 762,589 |
| 12/10/2025 | $1600.55 | $1606.30 | $1582.45 | $1584.65 | 574,014 |
| 12/9/2025 | $1600.05 | $1606.15 | $1582.50 | $1599.35 | 146,401 |
| 12/8/2025 | $1615.95 | $1629.80 | $1600.60 | $1610.05 | 255,146 |
| 12/5/2025 | $1607.35 | $1631.20 | $1600.85 | $1615.95 | 687,186 |
| 12/4/2025 | $1560.75 | $1599.75 | $1560.75 | $1597.80 | 1.50M |
| 12/3/2025 | $1555.00 | $1585.60 | $1551.10 | $1578.30 | 462,341 |
| 12/2/2025 | $1564.05 | $1579.55 | $1556.00 | $1560.75 | 267,203 |
| 12/1/2025 | $1560.25 | $1573.70 | $1557.00 | $1563.15 | 217,785 |
| 11/28/2025 | $1569.10 | $1569.10 | $1556.95 | $1559.70 | 220,809 |
| 11/27/2025 | $1557.05 | $1574.40 | $1552.40 | $1566.15 | 866,615 |
| 11/26/2025 | $1534.55 | $1559.95 | $1534.45 | $1557.75 | 190,827 |
| 11/25/2025 | $1549.00 | $1549.45 | $1526.00 | $1530.00 | 266,157 |
| 11/24/2025 | $1557.15 | $1584.95 | $1541.55 | $1549.40 | 414,633 |
| 11/21/2025 | $1530.00 | $1551.50 | $1527.50 | $1544.60 | 699,948 |
| 11/19/2025 | $1488.80 | $1542.85 | $1488.80 | $1541.25 | 415,125 |
| 11/18/2025 | $1505.05 | $1505.05 | $1483.45 | $1485.65 | 658,521 |
| 11/17/2025 | $1485.10 | $1509.90 | $1485.10 | $1507.60 | 192,848 |
| 11/14/2025 | $1510.65 | $1529.65 | $1489.30 | $1502.50 | 427,328 |
| 11/13/2025 | $1558.95 | $1558.95 | $1530.40 | $1542.35 | 1.05M |
| 11/12/2025 | $1541.20 | $1557.90 | $1538.25 | $1551.40 | 641,435 |
| 11/11/2025 | $1523.25 | $1532.50 | $1511.00 | $1530.60 | 521,626 |
| 11/10/2025 | $1495.00 | $1520.00 | $1490.15 | $1514.60 | 664,564 |
| 11/7/2025 | $1470.00 | $1481.15 | $1449.35 | $1477.35 | 402,284 |
| 11/6/2025 | $1473.20 | $1482.70 | $1461.30 | $1466.25 | 1.07M |
| 11/4/2025 | $1480.00 | $1481.20 | $1463.00 | $1468.00 | 162,143 |
| 11/3/2025 | $1481.30 | $1490.00 | $1474.35 | $1485.35 | 296,650 |
| 10/31/2025 | $1491.55 | $1496.95 | $1481.00 | $1482.50 | 330,766 |
| 10/30/2025 | $1506.00 | $1507.80 | $1489.00 | $1493.60 | 556,398 |
| 10/29/2025 | $1500.00 | $1519.80 | $1496.85 | $1510.80 | 273,304 |
| 10/28/2025 | $1498.20 | $1505.55 | $1490.50 | $1500.60 | 443,272 |
| 10/27/2025 | $1512.30 | $1515.00 | $1498.00 | $1504.80 | 295,388 |
| 10/24/2025 | $1538.00 | $1542.30 | $1517.45 | $1525.40 | 373,169 |
| 10/23/2025 | $1515.00 | $1545.70 | $1506.90 | $1528.85 | 1.13M |
| 10/21/2025 | $1477.25 | $1484.60 | $1470.00 | $1472.00 | 161,060 |
| 10/20/2025 | $1446.15 | $1466.85 | $1446.15 | $1461.50 | 403,826 |
| 10/17/2025 | $1459.00 | $1459.00 | $1433.80 | $1441.30 | 709,603 |
| 10/16/2025 | $1475.00 | $1484.85 | $1460.20 | $1472.75 | 764,627 |
| 10/15/2025 | $1488.00 | $1488.70 | $1467.40 | $1473.90 | 331,279 |
| 10/14/2025 | $1494.95 | $1514.85 | $1486.20 | $1489.80 | 163,842 |