Infosys Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	44.930	44.930	44.310	44.310	42.978	500
2025-08-05	44.950	44.950	44.950	44.950	43.599	1
2025-08-04	48.370	48.370	45.750	45.750	44.375	15
2025-08-01	48.380	48.380	48.380	48.380	46.926	0
2025-07-31	48.380	48.380	48.380	48.380	46.926	1
2025-07-30	47.900	47.900	47.900	47.900	46.460	0
2025-07-29	47.900	47.900	47.900	47.900	46.460	8
2025-07-28	50.600	50.600	50.600	50.600	49.079	0
2025-07-25	50.600	50.600	50.600	50.600	49.079	0
2025-07-24	50.600	50.600	50.600	50.600	49.079	0
2025-07-23	50.600	50.600	50.600	50.600	49.079	0
2025-07-22	50.600	50.600	50.600	50.600	49.079	0
2025-07-21	50.600	50.600	50.600	50.600	49.079	0
2025-07-18	50.600	50.600	50.600	50.600	49.079	4
2025-07-17	50.530	50.530	50.530	50.530	49.011	0
2025-07-16	50.530	50.530	50.530	50.530	49.011	0
2025-07-15	50.530	50.530	50.530	50.530	49.011	0
2025-07-14	50.530	50.530	50.530	50.530	49.011	0
2025-07-11	50.530	50.530	50.530	50.530	49.011	18
2025-07-10	51.760	51.760	51.760	51.760	50.204	9
2025-07-09	51.760	51.760	51.760	51.760	50.204	0
2025-07-08	51.760	51.760	51.760	51.760	50.204	0
2025-07-07	51.760	51.760	51.760	51.760	50.204	2
2025-07-04	51.000	51.000	51.000	51.000	49.467	0
2025-07-03	51.000	51.000	51.000	51.000	49.467	0
2025-07-02	51.000	51.000	51.000	51.000	49.467	2
2025-07-01	49.610	49.610	49.610	49.610	48.119	0
2025-06-30	49.610	49.610	49.610	49.610	48.119	0
2025-06-27	49.610	49.610	49.610	49.610	48.119	0
2025-06-26	49.610	49.610	49.610	49.610	48.119	0
2025-06-25	49.610	49.610	49.610	49.610	48.119	0
2025-06-24	49.610	49.610	49.610	49.610	48.119	0
2025-06-23	49.610	49.610	49.610	49.610	48.119	0
2025-06-20	50.500	50.500	49.610	49.610	48.119	11
2025-06-18	51.080	51.080	51.080	51.080	49.544	4
2025-06-17	51.030	51.030	51.030	51.030	49.496	0
2025-06-16	51.030	51.030	51.030	51.030	49.496	0
2025-06-13	51.030	51.030	51.030	51.030	49.496	0
2025-06-12	51.030	51.030	51.030	51.030	49.496	0
2025-06-11	51.030	51.030	51.030	51.030	49.496	0
2025-06-10	51.030	51.030	51.030	51.030	49.496	0
2025-06-09	51.120	51.120	51.030	51.030	49.496	12
2025-06-06	51.070	51.070	51.060	51.060	49.525	6
2025-06-05	51.690	51.690	51.690	51.690	50.136	0
2025-06-04	51.690	51.690	51.690	51.690	50.136	0
2025-06-03	51.690	51.690	51.690	51.690	50.136	0
2025-06-02	51.690	51.690	51.690	51.690	50.136	0
2025-05-30	51.690	51.690	51.690	51.690	50.136	0
2025-05-29	51.690	51.690	51.690	51.690	50.136	0
2025-05-28	51.690	51.690	51.690	51.690	50.136	0
2025-05-27	51.690	51.690	51.690	51.690	49.581	0
2025-05-26	51.630	51.690	51.630	51.690	49.581	8
2025-05-23	51.800	51.800	51.800	51.800	49.686	0
2025-05-22	51.800	51.800	51.800	51.800	49.686	0
2025-05-21	51.800	51.800	51.800	51.800	49.686	0
2025-05-20	51.850	51.850	51.800	51.800	49.686	9
2025-05-19	51.800	51.800	51.800	51.800	49.686	1
2025-05-16	51.800	51.800	51.800	51.800	49.686	1
2025-05-15	51.800	51.800	51.800	51.800	49.686	0
2025-05-14	51.800	51.800	51.800	51.800	49.686	1

← NewerPage 6 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.5647 INR
2025-10-23	0.5630 INR
2025-05-28	0.5729 INR
2024-10-25	0.5894 INR
2024-05-28	0.7507 INR
2023-10-23	0.4318 INR
2023-05-31	0.4241 INR
2022-10-27	0.5499 INR
2022-10-26	0.4470 INR
2022-05-31	0.5384 INR
2022-05-30	0.4378 INR
2021-10-26	0.5509 INR
2021-10-25	0.4496 INR
2021-05-31	0.5044 INR
2021-05-28	0.4100 INR
2020-10-23	0.4342 INR
2020-10-22	0.3474 INR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.