Infosys Limited (500209.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 1,540.00 | 1,577.50 | 1,532.20 | 1,573.50 | 1,573.50 | 914,944 |
| 26 Jun 2024 | 1,540.00 | 1,548.95 | 1,535.35 | 1,541.35 | 1,541.35 | 182,325 |
| 25 Jun 2024 | 1,526.00 | 1,543.75 | 1,521.65 | 1,541.30 | 1,541.30 | 481,445 |
| 24 Jun 2024 | 1,526.25 | 1,528.80 | 1,516.60 | 1,527.25 | 1,527.25 | 218,485 |
| 21 Jun 2024 | 1,531.05 | 1,557.75 | 1,523.45 | 1,531.70 | 1,531.70 | 971,925 |
| 20 Jun 2024 | 1,513.05 | 1,517.10 | 1,499.25 | 1,515.30 | 1,515.30 | 242,401 |
| 18 Jun 2024 | 1,488.95 | 1,507.65 | 1,488.95 | 1,497.85 | 1,497.85 | 121,668 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 1,500.05 | 1,501.00 | 1,486.00 | 1,488.55 | 1,488.55 | 280,369 |
| 13 Jun 2024 | 1,498.00 | 1,505.00 | 1,489.75 | 1,494.25 | 1,494.25 | 212,377 |
| 12 Jun 2024 | 1,503.00 | 1,508.95 | 1,483.05 | 1,485.00 | 1,485.00 | 255,297 |
| 11 Jun 2024 | 1,504.95 | 1,506.55 | 1,494.00 | 1,495.60 | 1,495.60 | 111,787 |
| 10 Jun 2024 | 1,528.85 | 1,528.85 | 1,497.90 | 1,499.65 | 1,499.65 | 228,905 |
| 07 Jun 2024 | 1,475.15 | 1,539.00 | 1,475.15 | 1,533.35 | 1,533.35 | 2,034,394 |
| 06 Jun 2024 | 1,442.55 | 1,474.00 | 1,437.40 | 1,472.50 | 1,472.50 | 712,430 |
| 05 Jun 2024 | 1,400.00 | 1,438.00 | 1,400.00 | 1,430.25 | 1,430.25 | 505,138 |
| 04 Jun 2024 | 1,411.95 | 1,412.95 | 1,359.10 | 1,394.40 | 1,394.40 | 1,016,378 |
| 03 Jun 2024 | 1,435.15 | 1,439.05 | 1,404.00 | 1,405.90 | 1,405.90 | 182,274 |
| 31 May 2024 | 1,413.00 | 1,436.50 | 1,400.00 | 1,406.25 | 1,406.25 | 692,017 |
| 31 May 2024 | 8 Dividend | |||||
| 30 May 2024 | 1,447.95 | 1,449.90 | 1,421.70 | 1,425.75 | 1,417.75 | 515,224 |
| 29 May 2024 | 1,469.95 | 1,469.95 | 1,448.70 | 1,451.60 | 1,443.45 | 206,028 |
| 28 May 2024 | 1,477.00 | 1,477.00 | 1,461.00 | 1,466.20 | 1,457.97 | 368,764 |
| 24 May 2024 | 1,471.75 | 1,475.20 | 1,459.15 | 1,465.00 | 1,456.78 | 367,838 |
| 23 May 2024 | 1,456.15 | 1,478.15 | 1,451.90 | 1,472.90 | 1,464.64 | 222,189 |
| 22 May 2024 | 1,434.65 | 1,459.90 | 1,429.50 | 1,454.65 | 1,446.49 | 337,362 |
| 21 May 2024 | 1,439.95 | 1,444.00 | 1,428.75 | 1,434.20 | 1,426.15 | 181,992 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1,455.45 | 1,455.45 | 1,439.50 | 1,444.05 | 1,435.95 | 284,528 |
| 16 May 2024 | 1,431.00 | 1,455.50 | 1,428.00 | 1,452.90 | 1,444.75 | 421,731 |
| 15 May 2024 | 1,424.65 | 1,431.00 | 1,419.00 | 1,420.75 | 1,412.78 | 280,110 |
| 14 May 2024 | 1,425.15 | 1,433.45 | 1,418.00 | 1,424.85 | 1,416.86 | 88,849 |
| 13 May 2024 | 1,425.15 | 1,425.15 | 1,411.15 | 1,423.25 | 1,415.26 | 180,542 |
| 10 May 2024 | 1,436.95 | 1,436.95 | 1,413.15 | 1,425.15 | 1,417.15 | 237,684 |
| 09 May 2024 | 1,428.60 | 1,449.65 | 1,425.00 | 1,438.75 | 1,430.68 | 318,603 |
| 08 May 2024 | 1,431.30 | 1,441.45 | 1,426.10 | 1,427.35 | 1,419.34 | 64,739 |
| 07 May 2024 | 1,425.50 | 1,443.00 | 1,416.00 | 1,440.75 | 1,432.67 | 173,851 |
| 06 May 2024 | 1,416.45 | 1,445.00 | 1,416.45 | 1,425.80 | 1,417.80 | 276,183 |
| 03 May 2024 | 1,423.50 | 1,424.30 | 1,403.10 | 1,416.45 | 1,408.50 | 361,945 |
| 02 May 2024 | 1,414.95 | 1,423.55 | 1,412.00 | 1,414.85 | 1,406.91 | 286,211 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,436.65 | 1,436.65 | 1,418.10 | 1,421.10 | 1,413.13 | 214,453 |
| 29 Apr 2024 | 1,432.80 | 1,439.75 | 1,428.40 | 1,435.00 | 1,426.95 | 90,788 |
| 26 Apr 2024 | 1,438.65 | 1,445.45 | 1,426.40 | 1,430.15 | 1,422.13 | 243,145 |
| 25 Apr 2024 | 1,421.95 | 1,444.50 | 1,420.00 | 1,438.40 | 1,430.33 | 265,074 |
| 24 Apr 2024 | 1,443.15 | 1,444.45 | 1,427.05 | 1,431.85 | 1,423.82 | 368,271 |
| 23 Apr 2024 | 1,442.05 | 1,446.80 | 1,433.40 | 1,441.70 | 1,433.61 | 216,933 |
| 22 Apr 2024 | 1,421.35 | 1,434.90 | 1,413.15 | 1,432.50 | 1,424.46 | 437,372 |
| 19 Apr 2024 | 1,387.00 | 1,426.75 | 1,379.70 | 1,411.60 | 1,403.68 | 864,596 |
| 18 Apr 2024 | 1,422.60 | 1,444.50 | 1,408.00 | 1,420.55 | 1,412.58 | 732,684 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,451.00 | 1,454.85 | 1,413.05 | 1,414.75 | 1,406.81 | 1,097,764 |
| 15 Apr 2024 | 1,471.30 | 1,491.80 | 1,461.00 | 1,468.30 | 1,460.06 | 598,940 |
| 12 Apr 2024 | 1,509.45 | 1,509.45 | 1,479.40 | 1,485.05 | 1,476.72 | 507,356 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,501.60 | 1,509.95 | 1,485.00 | 1,506.70 | 1,498.25 | 145,013 |
| 09 Apr 2024 | 1,488.55 | 1,513.40 | 1,488.00 | 1,494.70 | 1,486.31 | 534,189 |
| 08 Apr 2024 | 1,488.95 | 1,490.50 | 1,475.00 | 1,477.05 | 1,468.76 | 445,110 |
| 05 Apr 2024 | 1,482.25 | 1,486.70 | 1,476.05 | 1,479.50 | 1,471.20 | 171,130 |
| 04 Apr 2024 | 1,490.00 | 1,495.00 | 1,468.20 | 1,486.60 | 1,478.26 | 302,879 |
| 03 Apr 2024 | 1,481.95 | 1,494.90 | 1,475.00 | 1,480.75 | 1,472.44 | 496,136 |
| 02 Apr 2024 | 1,489.90 | 1,492.00 | 1,481.10 | 1,483.20 | 1,474.88 | 267,682 |
| 01 Apr 2024 | 1,521.25 | 1,528.00 | 1,493.00 | 1,495.80 | 1,487.41 | 296,239 |
| 28 Mar 2024 | 1,487.60 | 1,511.45 | 1,487.60 | 1,498.80 | 1,490.39 | 373,978 |
| 27 Mar 2024 | 1,495.00 | 1,499.00 | 1,482.00 | 1,484.10 | 1,475.77 | 146,371 |
| 26 Mar 2024 | 1,497.85 | 1,507.75 | 1,488.00 | 1,492.45 | 1,484.08 | 222,382 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,517.95 | 1,529.00 | 1,497.65 | 1,508.85 | 1,500.38 | 6,022,096 |
| 21 Mar 2024 | 1,560.55 | 1,576.45 | 1,544.00 | 1,555.20 | 1,546.47 | 128,746 |
| 20 Mar 2024 | 1,562.00 | 1,573.85 | 1,552.60 | 1,554.60 | 1,545.88 | 129,545 |
| 19 Mar 2024 | 1,595.60 | 1,599.00 | 1,558.10 | 1,561.95 | 1,553.19 | 233,098 |
| 18 Mar 2024 | 1,632.05 | 1,632.65 | 1,599.00 | 1,602.30 | 1,593.31 | 168,202 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,612.05 | 1,657.00 | 1,607.25 | 1,652.45 | 1,643.18 | 254,874 |
| 13 Mar 2024 | 1,612.30 | 1,624.85 | 1,598.30 | 1,611.70 | 1,602.66 | 240,984 |
| 12 Mar 2024 | 1,598.50 | 1,624.95 | 1,598.05 | 1,612.20 | 1,603.15 | 180,282 |
| 11 Mar 2024 | 1,608.90 | 1,612.25 | 1,588.00 | 1,599.45 | 1,590.48 | 201,766 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,617.30 | 1,628.45 | 1,605.00 | 1,616.95 | 1,607.88 | 172,250 |
| 06 Mar 2024 | 1,600.10 | 1,619.95 | 1,576.10 | 1,617.30 | 1,608.23 | 257,845 |
| 05 Mar 2024 | 1,633.65 | 1,636.60 | 1,602.10 | 1,606.20 | 1,597.19 | 314,321 |
| 04 Mar 2024 | 1,655.75 | 1,662.25 | 1,633.20 | 1,637.85 | 1,628.66 | 291,654 |
| 01 Mar 2024 | 1,672.05 | 1,672.50 | 1,652.00 | 1,655.05 | 1,645.76 | 324,749 |
| 29 Feb 2024 | 1,655.15 | 1,682.00 | 1,653.50 | 1,675.05 | 1,665.65 | 79,116 |
| 28 Feb 2024 | 1,672.00 | 1,687.50 | 1,662.40 | 1,670.10 | 1,660.73 | 193,133 |
| 27 Feb 2024 | 1,655.20 | 1,670.95 | 1,653.00 | 1,664.75 | 1,655.41 | 99,507 |
| 26 Feb 2024 | 1,672.70 | 1,674.50 | 1,645.00 | 1,658.65 | 1,649.34 | 144,855 |
| 23 Feb 2024 | 1,695.60 | 1,698.60 | 1,672.00 | 1,677.00 | 1,667.59 | 221,212 |
| 22 Feb 2024 | 1,663.30 | 1,684.35 | 1,644.85 | 1,680.25 | 1,670.82 | 184,800 |
| 21 Feb 2024 | 1,676.80 | 1,676.80 | 1,645.30 | 1,656.05 | 1,646.76 | 177,997 |
| 20 Feb 2024 | 1,688.05 | 1,693.45 | 1,668.70 | 1,684.15 | 1,674.70 | 114,350 |
| 16 Feb 2024 | 1,688.00 | 1,708.95 | 1,681.05 | 1,702.40 | 1,692.85 | 490,096 |
| 15 Feb 2024 | 1,673.90 | 1,686.75 | 1,662.00 | 1,677.60 | 1,668.19 | 236,638 |
| 14 Feb 2024 | 1,660.95 | 1,668.80 | 1,635.35 | 1,666.00 | 1,656.65 | 358,918 |
| 13 Feb 2024 | 1,680.15 | 1,689.00 | 1,663.75 | 1,684.60 | 1,675.15 | 44,652 |
| 12 Feb 2024 | 1,670.15 | 1,692.50 | 1,670.15 | 1,679.80 | 1,670.37 | 269,133 |
| 09 Feb 2024 | 1,685.90 | 1,692.00 | 1,659.30 | 1,669.65 | 1,660.28 | 304,915 |
| 08 Feb 2024 | 1,695.05 | 1,706.20 | 1,682.80 | 1,693.20 | 1,683.70 | 95,363 |
| 07 Feb 2024 | 1,729.25 | 1,729.25 | 1,686.90 | 1,693.70 | 1,684.20 | 197,567 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.