INFY(INFY)
INFY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $12.33 | $12.44 | $12.24 | $12.35 | 3.18M |
| 5/20/2026 | $12.49 | $12.78 | $12.30 | $12.77 | 28.78M |
| 5/19/2026 | $12.64 | $13.27 | $12.53 | $12.72 | 22.70M |
| 5/18/2026 | $12.07 | $12.68 | $11.97 | $12.59 | 22.95M |
| 5/15/2026 | $11.83 | $12.15 | $11.77 | $12.07 | 18.79M |
| 5/14/2026 | $11.70 | $11.86 | $11.56 | $11.66 | 11.78M |
| 5/13/2026 | $11.85 | $11.94 | $11.66 | $11.86 | 12.55M |
| 5/12/2026 | $12.16 | $12.22 | $11.92 | $12.05 | 10.11M |
| 5/11/2026 | $12.63 | $12.66 | $12.23 | $12.30 | 11.77M |
| 5/8/2026 | $12.75 | $12.84 | $12.38 | $12.83 | 12.86M |
| 5/7/2026 | $12.51 | $12.74 | $12.47 | $12.57 | 11.74M |
| 5/6/2026 | $12.37 | $12.68 | $12.33 | $12.64 | 16.18M |
| 5/5/2026 | $12.24 | $12.51 | $12.16 | $12.46 | 10.42M |
| 5/4/2026 | $12.32 | $12.48 | $12.19 | $12.24 | 11.74M |
| 5/1/2026 | $12.52 | $12.64 | $12.39 | $12.48 | 8.39M |
| 4/30/2026 | $12.41 | $12.56 | $12.26 | $12.46 | 13.17M |
| 4/29/2026 | $12.22 | $12.48 | $12.18 | $12.34 | 14.91M |
| 4/28/2026 | $12.39 | $12.46 | $12.18 | $12.25 | 18.63M |
| 4/27/2026 | $12.78 | $12.82 | $12.24 | $12.27 | 20.41M |
| 4/24/2026 | $12.57 | $12.88 | $12.41 | $12.86 | 22.91M |
| 4/23/2026 | $12.58 | $12.98 | $12.53 | $12.94 | 33.43M |
| 4/22/2026 | $13.82 | $13.87 | $13.42 | $13.48 | 21.80M |
| 4/21/2026 | $14.16 | $14.22 | $13.94 | $14.07 | 19.46M |
| 4/20/2026 | $14.25 | $14.33 | $14.09 | $14.21 | 13.03M |
| 4/17/2026 | $14.50 | $14.71 | $14.42 | $14.46 | 14.21M |
| 4/16/2026 | $14.42 | $14.49 | $14.23 | $14.38 | 16.46M |
| 4/15/2026 | $14.00 | $14.38 | $13.88 | $14.31 | 16.26M |
| 4/14/2026 | $14.03 | $14.27 | $13.86 | $13.94 | 14.72M |
| 4/13/2026 | $13.29 | $13.99 | $13.25 | $13.97 | 15.02M |
| 4/10/2026 | $13.74 | $13.75 | $13.27 | $13.29 | 19.34M |
| 4/9/2026 | $13.90 | $14.00 | $13.52 | $13.76 | 21.08M |
| 4/8/2026 | $14.20 | $14.42 | $13.91 | $14.00 | 13.07M |
| 4/7/2026 | $13.95 | $14.10 | $13.85 | $13.96 | 17.20M |
| 4/6/2026 | $13.83 | $13.85 | $13.65 | $13.70 | 9.09M |
| 4/2/2026 | $13.38 | $13.80 | $13.31 | $13.74 | 11.17M |
| 4/1/2026 | $13.47 | $13.65 | $13.22 | $13.30 | 14.05M |
| 3/31/2026 | $13.37 | $13.70 | $13.21 | $13.51 | 16.62M |
| 3/30/2026 | $12.90 | $13.27 | $12.90 | $13.25 | 10.98M |
| 3/27/2026 | $13.06 | $13.14 | $12.73 | $12.83 | 11.87M |
| 3/26/2026 | $13.10 | $13.36 | $13.08 | $13.16 | 8.75M |
| 3/25/2026 | $13.39 | $13.53 | $12.91 | $13.17 | 11.35M |
| 3/24/2026 | $13.26 | $13.38 | $13.05 | $13.08 | 11.07M |
| 3/23/2026 | $13.40 | $13.54 | $13.27 | $13.30 | 15.98M |
| 3/20/2026 | $13.23 | $13.33 | $13.06 | $13.12 | 100.98M |
| 3/19/2026 | $12.69 | $13.15 | $12.57 | $13.05 | 24.32M |
| 3/18/2026 | $13.51 | $13.60 | $12.88 | $12.92 | 25.45M |
| 3/17/2026 | $13.30 | $13.31 | $13.08 | $13.20 | 22.01M |
| 3/16/2026 | $13.33 | $13.37 | $13.15 | $13.26 | 22.52M |
| 3/13/2026 | $13.59 | $13.62 | $13.25 | $13.27 | 10.46M |
| 3/12/2026 | $13.84 | $13.89 | $13.44 | $13.44 | 16.37M |
| 3/11/2026 | $13.92 | $14.06 | $13.59 | $13.87 | 15.35M |
| 3/10/2026 | $14.24 | $14.35 | $13.83 | $14.04 | 17.29M |
| 3/9/2026 | $14.33 | $14.45 | $14.14 | $14.42 | 14.57M |
| 3/6/2026 | $14.12 | $14.52 | $14.06 | $14.44 | 15.22M |
| 3/5/2026 | $14.31 | $14.56 | $14.20 | $14.40 | 14.78M |
| 3/4/2026 | $14.23 | $14.49 | $14.16 | $14.33 | 20.01M |
| 3/3/2026 | $13.85 | $14.29 | $13.84 | $14.22 | 11.46M |
| 3/2/2026 | $14.09 | $14.33 | $13.98 | $14.19 | 10.54M |
| 2/27/2026 | $14.18 | $14.44 | $13.99 | $14.44 | 16.92M |
| 2/26/2026 | $14.38 | $14.76 | $14.24 | $14.70 | 19.28M |
| 2/25/2026 | $14.01 | $14.31 | $13.67 | $14.24 | 28.80M |
| 2/24/2026 | $13.86 | $14.16 | $13.66 | $13.84 | 25.14M |
| 2/23/2026 | $14.35 | $14.37 | $13.77 | $13.91 | 23.77M |
| 2/20/2026 | $14.61 | $14.92 | $14.60 | $14.65 | 15.85M |