INFY.NSINFY.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1618.00 | $1618.00 | $1586.40 | $1599.00 | 8.08M |
| 1/12/2026 | $1610.10 | $1613.30 | $1592.60 | $1595.90 | 6.99M |
| 1/9/2026 | $1610.00 | $1631.30 | $1607.00 | $1614.10 | 6.82M |
| 1/8/2026 | $1638.90 | $1644.30 | $1608.60 | $1613.30 | 3.94M |
| 1/7/2026 | $1615.00 | $1642.00 | $1615.00 | $1639.00 | 4.51M |
| 1/6/2026 | $1600.10 | $1619.90 | $1599.00 | $1612.20 | 4.47M |
| 1/5/2026 | $1637.00 | $1637.00 | $1583.10 | $1606.40 | 5.92M |
| 1/2/2026 | $1635.90 | $1643.50 | $1627.50 | $1640.40 | 2.52M |
| 1/1/2026 | $1615.40 | $1639.60 | $1614.10 | $1629.80 | 3.66M |
| 12/31/2025 | $1621.00 | $1628.60 | $1609.20 | $1615.40 | 6.54M |
| 12/30/2025 | $1647.00 | $1647.90 | $1616.80 | $1621.60 | 9.40M |
| 12/29/2025 | $1658.00 | $1673.10 | $1637.10 | $1644.70 | 4.06M |
| 12/26/2025 | $1663.40 | $1668.80 | $1651.70 | $1656.10 | 2.01M |
| 12/24/2025 | $1661.00 | $1667.60 | $1652.50 | $1663.40 | 4.27M |
| 12/23/2025 | $1679.00 | $1679.00 | $1656.40 | $1668.30 | 6.59M |
| 12/22/2025 | $1664.00 | $1693.20 | $1664.00 | $1689.60 | 23.10M |
| 12/19/2025 | $1650.00 | $1654.90 | $1629.80 | $1638.70 | 13.15M |
| 12/18/2025 | $1610.50 | $1630.00 | $1606.70 | $1626.80 | 6.58M |
| 12/17/2025 | $1587.20 | $1606.90 | $1586.00 | $1602.00 | 4.82M |
| 12/16/2025 | $1600.00 | $1603.00 | $1585.60 | $1592.90 | 5.50M |
| 12/15/2025 | $1585.00 | $1610.80 | $1585.00 | $1606.80 | 4.19M |
| 12/12/2025 | $1601.40 | $1601.80 | $1582.60 | $1598.20 | 4.63M |
| 12/11/2025 | $1598.00 | $1607.40 | $1580.50 | $1598.00 | 5.16M |
| 12/10/2025 | $1608.00 | $1608.00 | $1582.80 | $1584.80 | 5.12M |
| 12/9/2025 | $1601.20 | $1606.90 | $1582.40 | $1599.00 | 6.96M |
| 12/8/2025 | $1617.10 | $1630.00 | $1600.20 | $1610.80 | 7.55M |
| 12/5/2025 | $1610.00 | $1631.80 | $1600.00 | $1616.20 | 10.34M |
| 12/4/2025 | $1568.00 | $1599.00 | $1568.00 | $1597.60 | 12.61M |
| 12/3/2025 | $1555.10 | $1586.00 | $1554.10 | $1578.70 | 12.90M |
| 12/2/2025 | $1567.00 | $1579.90 | $1556.10 | $1561.00 | 6.34M |
| 12/1/2025 | $1562.50 | $1574.00 | $1556.00 | $1564.00 | 5.34M |
| 11/28/2025 | $1565.00 | $1568.40 | $1557.00 | $1560.10 | 4.45M |
| 11/27/2025 | $1564.00 | $1574.30 | $1552.20 | $1566.40 | 7.55M |
| 11/26/2025 | $1532.10 | $1560.30 | $1532.10 | $1557.90 | 7.58M |
| 11/25/2025 | $1549.00 | $1550.60 | $1525.90 | $1530.60 | 8.11M |
| 11/24/2025 | $1563.60 | $1585.00 | $1541.00 | $1548.00 | 19.27M |
| 11/21/2025 | $1531.00 | $1551.50 | $1526.30 | $1545.00 | 9.19M |
| 11/19/2025 | $1490.50 | $1543.00 | $1490.50 | $1541.10 | 10.98M |
| 11/18/2025 | $1506.00 | $1506.00 | $1483.20 | $1486.40 | 7.53M |
| 11/17/2025 | $1496.00 | $1510.20 | $1492.50 | $1507.60 | 7.91M |
| 11/14/2025 | $1520.00 | $1530.00 | $1488.80 | $1502.80 | 9.74M |
| 11/13/2025 | $1557.10 | $1557.50 | $1530.30 | $1541.80 | 19.66M |
| 11/12/2025 | $1540.00 | $1559.20 | $1538.10 | $1551.70 | 14.64M |
| 11/11/2025 | $1525.00 | $1533.40 | $1511.10 | $1530.30 | 13.69M |
| 11/10/2025 | $1490.10 | $1520.00 | $1490.00 | $1513.50 | 9.79M |
| 11/7/2025 | $1470.00 | $1480.90 | $1449.10 | $1476.80 | 8.77M |
| 11/6/2025 | $1478.60 | $1483.00 | $1461.90 | $1466.70 | 7.94M |
| 11/4/2025 | $1479.70 | $1481.90 | $1462.90 | $1467.90 | 8.69M |
| 11/3/2025 | $1482.30 | $1491.40 | $1474.20 | $1485.50 | 5.47M |
| 10/31/2025 | $1490.00 | $1497.10 | $1480.70 | $1482.30 | 4.82M |
| 10/30/2025 | $1507.00 | $1508.20 | $1489.10 | $1493.80 | 5.61M |
| 10/29/2025 | $1500.20 | $1520.20 | $1496.90 | $1510.40 | 4.88M |
| 10/28/2025 | $1499.70 | $1506.50 | $1490.50 | $1500.20 | 8.21M |
| 10/27/2025 | $1510.00 | $1515.30 | $1498.10 | $1504.50 | 7.27M |
| 10/24/2025 | $1539.50 | $1543.00 | $1518.00 | $1525.40 | 8.65M |
| 10/23/2025 | $1510.00 | $1546.00 | $1506.00 | $1528.50 | 20.36M |
| 10/21/2025 | $1478.00 | $1486.00 | $1470.00 | $1472.40 | 1.70M |
| 10/20/2025 | $1453.70 | $1467.00 | $1450.00 | $1460.90 | 6.99M |
| 10/17/2025 | $1454.90 | $1458.40 | $1434.00 | $1441.10 | 16.96M |
| 10/16/2025 | $1473.90 | $1474.50 | $1460.50 | $1471.50 | 8.01M |