Infosys LimitedINFYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $17.74 | $17.80 | $17.56 | $17.61 | 5.64M |
| 1/12/2026 | $17.70 | $17.84 | $17.55 | $17.80 | 12.81M |
| 1/9/2026 | $18.08 | $18.10 | $17.70 | $17.83 | 6.36M |
| 1/8/2026 | $18.07 | $18.23 | $17.97 | $18.04 | 7.46M |
| 1/7/2026 | $18.39 | $18.54 | $18.16 | $18.23 | 8.96M |
| 1/6/2026 | $17.84 | $18.23 | $17.84 | $18.10 | 11.91M |
| 1/5/2026 | $17.90 | $18.10 | $17.67 | $17.68 | 16.10M |
| 1/2/2026 | $18.12 | $18.32 | $18.03 | $18.15 | 8.33M |
| 12/31/2025 | $18.13 | $18.14 | $17.82 | $17.82 | 4.52M |
| 12/30/2025 | $18.34 | $18.38 | $18.03 | $18.04 | 6.87M |
| 12/29/2025 | $18.56 | $18.56 | $18.28 | $18.43 | 6.08M |
| 12/26/2025 | $18.61 | $18.83 | $18.52 | $18.79 | 6.20M |
| 12/24/2025 | $18.52 | $18.73 | $18.45 | $18.67 | 13.26M |
| 12/23/2025 | $18.79 | $19.02 | $18.49 | $18.57 | 13.29M |
| 12/22/2025 | $19.78 | $19.80 | $18.78 | $19.16 | 23.94M |
| 12/19/2025 | $19.08 | $30.00 | $18.99 | $20.22 | 118.71M |
| 12/18/2025 | $18.28 | $19.31 | $18.21 | $19.18 | 29.53M |
| 12/17/2025 | $17.90 | $18.27 | $17.86 | $18.22 | 15.97M |
| 12/16/2025 | $17.75 | $17.89 | $17.67 | $17.77 | 14.06M |
| 12/15/2025 | $17.75 | $17.92 | $17.69 | $17.78 | 8.09M |
| 12/12/2025 | $17.81 | $17.89 | $17.66 | $17.78 | 7.96M |
| 12/11/2025 | $17.95 | $17.99 | $17.77 | $17.80 | 12.99M |
| 12/10/2025 | $17.64 | $18.13 | $17.62 | $18.07 | 10.14M |
| 12/9/2025 | $17.74 | $18.02 | $17.73 | $17.75 | 16.53M |
| 12/8/2025 | $18.06 | $18.07 | $17.70 | $17.72 | 7.21M |
| 12/5/2025 | $18.15 | $18.23 | $18.03 | $18.07 | 9.20M |
| 12/4/2025 | $17.80 | $18.32 | $17.79 | $18.29 | 18.30M |
| 12/3/2025 | $17.62 | $17.72 | $17.51 | $17.66 | 7.41M |
| 12/2/2025 | $17.50 | $17.51 | $17.34 | $17.41 | 6.64M |
| 12/1/2025 | $17.51 | $17.58 | $17.40 | $17.45 | 5.51M |
| 11/28/2025 | $17.61 | $17.61 | $17.41 | $17.48 | 3.69M |
| 11/26/2025 | $17.38 | $17.70 | $17.35 | $17.42 | 8.26M |
| 11/25/2025 | $17.34 | $17.34 | $17.06 | $17.28 | 10.43M |
| 11/24/2025 | $17.52 | $17.58 | $17.26 | $17.27 | 12.78M |
| 11/21/2025 | $17.22 | $17.76 | $17.10 | $17.70 | 16.66M |
| 11/20/2025 | $17.27 | $17.28 | $17.00 | $17.13 | 12.46M |
| 11/19/2025 | $17.29 | $17.37 | $17.23 | $17.31 | 7.81M |
| 11/18/2025 | $16.64 | $16.99 | $16.61 | $16.95 | 14.37M |
| 11/17/2025 | $16.73 | $16.89 | $16.66 | $16.77 | 10.43M |
| 11/14/2025 | $16.66 | $16.74 | $16.58 | $16.65 | 11.25M |
| 11/13/2025 | $17.06 | $17.17 | $16.95 | $16.96 | 10.30M |
| 11/12/2025 | $17.15 | $17.28 | $17.05 | $17.09 | 10.92M |
| 11/11/2025 | $16.91 | $17.09 | $16.88 | $17.01 | 9.37M |
| 11/10/2025 | $16.77 | $16.89 | $16.62 | $16.76 | 9.89M |
| 11/7/2025 | $16.27 | $16.51 | $16.27 | $16.50 | 8.09M |
| 11/6/2025 | $16.45 | $16.45 | $16.17 | $16.18 | 10.34M |
| 11/5/2025 | $16.35 | $16.50 | $16.32 | $16.42 | 9.32M |
| 11/4/2025 | $16.36 | $16.40 | $16.27 | $16.30 | 10.75M |
| 11/3/2025 | $16.64 | $16.66 | $16.33 | $16.41 | 12.27M |
| 10/31/2025 | $16.55 | $16.65 | $16.40 | $16.57 | 13.46M |
| 10/30/2025 | $16.74 | $16.79 | $16.57 | $16.64 | 14.13M |
| 10/29/2025 | $17.10 | $17.19 | $16.78 | $16.88 | 13.85M |
| 10/28/2025 | $16.99 | $17.11 | $16.89 | $16.89 | 15.83M |
| 10/27/2025 | $17.20 | $17.27 | $16.89 | $17.04 | 11.50M |
| 10/24/2025 | $17.53 | $17.59 | $17.41 | $17.48 | 8.49M |
| 10/23/2025 | $17.50 | $17.65 | $17.35 | $17.53 | 14.14M |
| 10/22/2025 | $17.41 | $17.56 | $17.36 | $17.47 | 23.01M |
| 10/21/2025 | $16.76 | $17.41 | $16.72 | $17.41 | 24.53M |
| 10/20/2025 | $16.37 | $16.92 | $16.35 | $16.91 | 19.87M |
| 10/17/2025 | $16.14 | $16.39 | $16.14 | $16.33 | 12.87M |
| 10/16/2025 | $16.20 | $16.29 | $15.82 | $16.07 | 30.76M |
| 10/15/2025 | $16.55 | $16.67 | $16.44 | $16.44 | 23.61M |