Infosys Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	63.630	63.720	63.630	63.720	61.120	25
2024-11-08	60.600	60.600	60.600	60.600	58.127	0
2024-11-07	60.600	60.600	60.600	60.600	58.127	0
2024-11-06	60.550	60.640	60.550	60.600	58.127	3
2024-11-05	63.630	63.630	63.630	63.630	61.033	0
2024-11-04	63.630	63.630	63.630	63.630	61.033	0
2024-11-01	63.630	63.630	63.630	63.630	61.033	4
2024-10-31	60.550	60.550	60.550	60.550	58.079	1
2024-10-30	62.580	62.580	62.580	62.580	60.026	0
2024-10-29	62.620	62.620	62.580	62.580	60.026	40
2024-10-28	61.610	61.610	61.610	61.610	59.096	0
2024-10-25	61.610	61.610	61.610	61.610	59.096	0
2024-10-24	61.610	61.610	61.610	61.610	58.530	0
2024-10-23	61.610	61.610	61.610	61.610	58.530	12
2024-10-22	62.870	62.870	62.870	62.870	59.727	1
2024-10-21	64.950	64.950	63.000	63.000	59.851	253
2024-10-18	64.950	64.950	64.950	64.950	61.703	0
2024-10-17	64.950	64.950	64.950	64.950	61.703	0
2024-10-16	64.950	64.950	64.950	64.950	61.703	0
2024-10-15	64.950	64.950	64.950	64.950	61.703	0
2024-10-14	64.950	64.950	64.950	64.950	61.703	0
2024-10-11	64.740	64.950	64.740	64.950	61.703	25
2024-10-10	65.190	65.190	62.770	62.770	59.632	62
2024-10-09	64.540	64.540	64.540	64.540	61.314	0
2024-10-08	64.540	64.540	64.540	64.540	61.314	21
2024-10-07	62.510	62.510	62.510	62.510	59.385	4
2024-10-04	61.320	61.320	61.320	61.320	58.255	50
2024-10-03	60.540	60.540	60.540	60.540	57.514	0
2024-10-02	60.680	60.680	60.540	60.540	57.514	56
2024-10-01	62.250	62.250	61.260	61.440	58.369	46
2024-09-30	62.250	62.250	62.250	62.250	59.138	0
2024-09-27	62.250	62.250	62.250	62.250	59.138	0
2024-09-26	62.250	62.250	62.250	62.250	59.138	10
2024-09-25	62.100	62.100	62.100	62.100	58.996	0
2024-09-24	62.100	62.100	62.100	62.100	58.996	0
2024-09-23	62.100	62.100	62.100	62.100	58.996	0
2024-09-20	62.100	62.100	62.100	62.100	58.996	0
2024-09-19	62.100	62.100	62.100	62.100	58.996	0
2024-09-18	61.550	62.100	61.480	62.100	58.996	47
2024-09-17	64.440	64.440	64.440	64.440	61.219	1
2024-09-16	64.440	64.440	63.720	64.440	61.219	6
2024-09-13	65.640	65.640	65.640	65.640	62.359	0
2024-09-12	65.640	65.640	65.640	65.640	62.359	1
2024-09-11	62.940	62.940	62.940	62.940	59.794	0
2024-09-10	62.940	62.940	62.940	62.940	59.794	0
2024-09-09	62.940	62.940	62.940	62.940	59.794	0
2024-09-06	63.420	63.420	62.940	62.940	59.794	4
2024-09-05	63.970	63.970	63.970	63.970	60.772	8
2024-09-04	65.520	65.520	65.520	65.520	62.245	0
2024-09-03	65.520	65.520	65.520	65.520	62.245	6
2024-09-02	65.520	65.520	65.520	65.520	62.245	3
2024-08-30	65.520	65.520	65.520	65.520	62.245	0
2024-08-29	65.520	65.520	65.520	65.520	62.245	1
2024-08-28	63.040	64.390	63.040	63.660	60.478	3
2024-08-27	60.000	60.000	60.000	60.000	57.001	0
2024-08-26	60.000	60.000	60.000	60.000	57.001	0
2024-08-23	60.000	60.000	60.000	60.000	57.001	0
2024-08-22	60.000	60.000	60.000	60.000	57.001	0
2024-08-21	60.000	60.000	60.000	60.000	57.001	0
2024-08-20	60.000	60.000	60.000	60.000	57.001	0

← NewerPage 9 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.