INFY(INFY)
INFY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $11.18 | $11.58 | $11.18 | $11.40 | 25.56M |
| 10/12/2026 | $10.76 | $10.89 | $10.69 | $10.83 | 13.03M |
| 10/9/2026 | $10.79 | $10.86 | $10.66 | $10.73 | 12.90M |
| 10/8/2026 | $10.54 | $10.75 | $10.12 | $10.70 | 31.36M |
| 10/7/2026 | $10.41 | $10.65 | $10.37 | $10.55 | 28.40M |
| 10/6/2026 | $10.73 | $10.74 | $10.49 | $10.55 | 20.11M |
| 10/5/2026 | $10.76 | $10.82 | $10.66 | $10.76 | 17.22M |
| 10/2/2026 | $11.34 | $11.35 | $10.98 | $11.04 | 19.60M |
| 10/1/2026 | $11.45 | $11.88 | $11.31 | $11.35 | 38.33M |
| 9/30/2026 | $10.58 | $10.84 | $10.57 | $10.76 | 20.32M |
| 9/29/2026 | $10.48 | $10.66 | $10.44 | $10.64 | 14.29M |
| 9/28/2026 | $10.47 | $10.59 | $10.41 | $10.52 | 13.02M |
| 9/25/2026 | $10.45 | $10.54 | $10.35 | $10.50 | 17.57M |
| 9/24/2026 | $10.74 | $10.75 | $10.47 | $10.50 | 14.51M |
| 9/23/2026 | $10.73 | $10.86 | $10.67 | $10.75 | 17.36M |
| 9/22/2026 | $10.99 | $11.04 | $10.70 | $10.76 | 17.67M |
| 9/21/2026 | $10.90 | $11.03 | $10.86 | $10.89 | 9.68M |
| 9/18/2026 | $10.95 | $10.99 | $10.80 | $10.82 | 17.16M |
| 9/17/2026 | $11.12 | $11.17 | $11.03 | $11.07 | 9.20M |
| 9/16/2026 | $11.12 | $11.22 | $11.01 | $11.08 | 11.50M |
| 9/15/2026 | $11.33 | $11.53 | $11.32 | $11.32 | 17.34M |
| 9/14/2026 | $11.36 | $11.67 | $11.30 | $11.60 | 24.84M |
| 9/11/2026 | $10.96 | $11.14 | $10.79 | $11.07 | 16.80M |
| 9/10/2026 | $10.85 | $10.97 | $10.79 | $10.91 | 14.03M |
| 9/9/2026 | $11.04 | $11.06 | $10.82 | $10.93 | 17.98M |
| 9/8/2026 | $11.45 | $11.45 | $10.96 | $11.13 | 20.18M |
| 9/4/2026 | $11.94 | $11.98 | $11.62 | $11.70 | 19.84M |
| 9/3/2026 | $12.04 | $12.19 | $11.87 | $12.09 | 11.96M |
| 9/2/2026 | $12.05 | $12.13 | $11.92 | $11.97 | 11.01M |
| 9/1/2026 | $12.14 | $12.21 | $11.95 | $12.00 | 16.39M |
| 8/31/2026 | $11.86 | $12.20 | $11.86 | $12.06 | 14.55M |
| 8/28/2026 | $12.14 | $12.25 | $12.01 | $12.05 | 11.60M |
| 8/27/2026 | $11.71 | $11.97 | $11.70 | $11.90 | 17.71M |
| 8/26/2026 | $11.81 | $11.84 | $11.64 | $11.69 | 6.74M |
| 8/25/2026 | $11.80 | $12.05 | $11.71 | $12.03 | 8.61M |
| 8/24/2026 | $11.93 | $11.98 | $11.81 | $11.82 | 15.91M |
| 8/21/2026 | $11.83 | $12.16 | $11.77 | $11.94 | 16.04M |
| 8/20/2026 | $11.85 | $12.03 | $11.80 | $11.83 | 14.69M |
| 8/19/2026 | $11.73 | $12.23 | $11.72 | $12.03 | 21.52M |
| 8/18/2026 | $11.73 | $11.97 | $11.59 | $11.83 | 19.07M |
| 8/17/2026 | $11.96 | $11.99 | $11.62 | $11.62 | 15.42M |
| 8/14/2026 | $12.44 | $12.44 | $12.06 | $12.09 | 11.03M |
| 8/13/2026 | $12.31 | $12.45 | $12.16 | $12.41 | 15.56M |
| 8/12/2026 | $12.34 | $12.39 | $12.13 | $12.28 | 16.07M |
| 8/11/2026 | $12.51 | $12.72 | $12.45 | $12.60 | 14.45M |
| 8/10/2026 | $12.45 | $12.64 | $12.42 | $12.56 | 12.60M |
| 8/7/2026 | $12.47 | $12.60 | $12.34 | $12.53 | 15.27M |
| 8/6/2026 | $12.27 | $12.50 | $12.04 | $12.36 | 33.12M |
| 8/5/2026 | $12.50 | $12.56 | $12.34 | $12.48 | 22.91M |
| 8/4/2026 | $12.18 | $12.64 | $12.14 | $12.60 | 19.83M |
| 8/3/2026 | $12.40 | $12.55 | $12.21 | $12.25 | 30.56M |
| 7/31/2026 | $11.87 | $12.15 | $11.79 | $12.03 | 18.09M |
| 7/30/2026 | $12.22 | $12.27 | $11.89 | $11.95 | 20.25M |
| 7/29/2026 | $12.38 | $12.70 | $12.25 | $12.60 | 30.10M |
| 7/28/2026 | $11.85 | $12.38 | $11.80 | $12.35 | 41.73M |
| 7/27/2026 | $11.31 | $11.80 | $11.27 | $11.70 | 47.79M |
| 7/24/2026 | $10.88 | $11.15 | $10.85 | $11.11 | 29.07M |
| 7/23/2026 | $10.39 | $10.76 | $10.30 | $10.67 | 39.06M |
| 7/22/2026 | $11.25 | $11.32 | $10.82 | $10.93 | 29.62M |
| 7/21/2026 | $11.19 | $11.39 | $11.10 | $11.16 | 16.91M |
| 7/20/2026 | $11.35 | $11.50 | $11.27 | $11.31 | 22.35M |
| 7/17/2026 | $11.48 | $11.58 | $11.30 | $11.49 | 18.94M |
| 7/16/2026 | $11.12 | $11.58 | $11.08 | $11.53 | 30.55M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
