Want to see INFY full AI Analyst Report?
Infosys (INFY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.61 | 12.66 | 12.43 | 12.55 | 12.55 | +2.87% | 17,606,340 | 0.96 |
| Oct 29, 2026 | 12.10 | 12.23 | 11.90 | 12.20 | 12.20 | +0.91% | 20,381,850 | 1.10 |
| Oct 28, 2026 | 11.84 | 12.30 | 11.83 | 12.09 | 12.09 | -0.17% | 22,972,359 | 1.24 |
| Oct 27, 2026 | 12.34 | 12.47 | 12.03 | 12.11 | 12.11 | -2.57% | 19,047,949 | 1.03 |
| Oct 26, 2026 | 12.28 | 12.56 | 12.25 | 12.43 | 12.43 | +0.65% | 23,529,949 | 1.26 |
| Oct 23, 2026 | 12.61 | 12.69 | 12.21 | 12.35 | 12.35 | -6.58% | 45,950,230 | 2.48 |
| Oct 22, 2026 | 12.63 | 13.30 | 12.55 | 13.22 | 13.22 | +3.69% | 38,295,320 | 2.05 |
| Oct 21, 2026 | 12.55 | 12.81 | 12.48 | 12.75 | 12.75 | +0.71% | 22,044,789 | 1.17 |
| Oct 20, 2026 | 12.29 | 12.67 | 12.27 | 12.66 | 12.66 | +3.77% | 22,799,461 | 1.20 |
| Oct 19, 2026 | 12.10 | 12.29 | 12.04 | 12.20 | 12.20 | -0.33% | 20,804,170 | 1.08 |
| Oct 16, 2026 | 12.40 | 12.43 | 11.99 | 12.24 | 12.24 | +0.91% | 17,929,930 | 0.93 |
| Oct 15, 2026 | 11.78 | 12.24 | 11.76 | 12.13 | 12.13 | +5.66% | 29,561,369 | 1.55 |
| Oct 14, 2026 | 11.60 | 11.60 | 11.37 | 11.48 | 11.48 | +0.70% | 14,209,480 | 0.74 |
| Oct 13, 2026 | 11.18 | 11.58 | 11.18 | 11.40 | 11.40 | +5.26% | 25,566,881 | 1.33 |
| Oct 12, 2026 | 10.76 | 10.89 | 10.69 | 10.83 | 10.83 | +0.93% | 13,025,590 | 0.67 |
| Oct 09, 2026 | 10.79 | 10.86 | 10.66 | 10.73 | 10.73 | +0.28% | 12,902,580 | 0.66 |
| Oct 08, 2026 | 10.54 | 10.75 | 10.12 | 10.70 | 10.70 | +1.42% | 31,363,930 | 1.60 |
| Oct 07, 2026 | 10.41 | 10.65 | 10.37 | 10.55 | 10.55 | +0.00% | 28,397,551 | 1.47 |
| Oct 06, 2026 | 10.73 | 10.74 | 10.49 | 10.55 | 10.55 | -1.95% | 20,107,850 | 1.04 |
| Oct 05, 2026 | 10.76 | 10.82 | 10.66 | 10.76 | 10.76 | -2.54% | 17,221,939 | 0.88 |
| Oct 02, 2026 | 11.34 | 11.35 | 10.98 | 11.04 | 11.04 | -2.73% | 19,597,180 | 1.00 |
| Oct 01, 2026 | 11.45 | 11.88 | 11.31 | 11.35 | 11.35 | +5.48% | 38,328,340 | 1.98 |
| Sep 30, 2026 | 10.58 | 10.84 | 10.57 | 10.76 | 10.76 | +1.13% | 20,322,740 | 1.07 |
| Sep 29, 2026 | 10.48 | 10.66 | 10.44 | 10.64 | 10.64 | +1.14% | 14,286,180 | 0.75 |
| Sep 28, 2026 | 10.47 | 10.59 | 10.41 | 10.52 | 10.52 | +0.19% | 13,016,000 | 0.67 |
| Sep 25, 2026 | 10.45 | 10.54 | 10.35 | 10.50 | 10.50 | +0.00% | 17,571,070 | 0.91 |
| Sep 24, 2026 | 10.74 | 10.75 | 10.47 | 10.50 | 10.50 | -2.33% | 14,513,540 | 0.75 |
| Sep 23, 2026 | 10.73 | 10.86 | 10.67 | 10.75 | 10.75 | -0.09% | 17,357,551 | 0.89 |
| Sep 22, 2026 | 10.99 | 11.04 | 10.70 | 10.76 | 10.76 | -1.19% | 17,671,580 | 0.90 |
| Sep 21, 2026 | 10.90 | 11.03 | 10.86 | 10.89 | 10.89 | +0.65% | 9,681,383 | 0.49 |
| Sep 18, 2026 | 10.95 | 10.99 | 10.80 | 10.82 | 10.82 | -2.26% | 17,157,830 | 0.86 |
| Sep 17, 2026 | 11.12 | 11.17 | 11.03 | 11.07 | 11.07 | -0.09% | 9,198,928 | 0.45 |
| Sep 16, 2026 | 11.12 | 11.22 | 11.01 | 11.08 | 11.08 | -2.12% | 11,497,650 | 0.54 |
| Sep 15, 2026 | 11.33 | 11.53 | 11.32 | 11.32 | 11.32 | -2.41% | 17,339,070 | 0.81 |
| Sep 14, 2026 | 11.36 | 11.67 | 11.30 | 11.60 | 11.60 | +4.79% | 24,836,051 | 1.16 |
| Sep 11, 2026 | 10.96 | 11.14 | 10.79 | 11.07 | 11.07 | +1.47% | 16,799,369 | 0.79 |
| Sep 10, 2026 | 10.85 | 10.97 | 10.79 | 10.91 | 10.91 | -0.18% | 14,031,230 | 0.66 |
| Sep 09, 2026 | 11.04 | 11.06 | 10.82 | 10.93 | 10.93 | -1.80% | 17,979,240 | 0.85 |
| Sep 08, 2026 | 11.45 | 11.45 | 10.96 | 11.13 | 11.13 | -4.87% | 20,181,801 | 0.96 |
| Sep 07, 2026 | 11.94 | 11.98 | 11.62 | 11.70 | 11.70 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.94 | 11.98 | 11.62 | 11.70 | 11.70 | -3.23% | 19,837,900 | 0.94 |
| Sep 03, 2026 | 12.04 | 12.19 | 11.87 | 12.09 | 12.09 | +1.00% | 11,956,900 | 0.57 |
| Sep 02, 2026 | 12.05 | 12.13 | 11.92 | 11.97 | 11.97 | -0.25% | 11,007,760 | 0.52 |
| Sep 01, 2026 | 12.14 | 12.21 | 11.95 | 12.00 | 12.00 | -0.50% | 16,393,650 | 0.78 |
| Aug 31, 2026 | 11.86 | 12.20 | 11.86 | 12.06 | 12.06 | +0.08% | 14,548,230 | 0.69 |
| Aug 28, 2026 | 12.14 | 12.25 | 12.01 | 12.05 | 12.05 | +1.26% | 11,604,340 | 0.54 |
| Aug 27, 2026 | 11.71 | 11.97 | 11.70 | 11.90 | 11.90 | +1.80% | 17,711,949 | 0.81 |
| Aug 26, 2026 | 11.81 | 11.84 | 11.64 | 11.69 | 11.69 | -2.83% | 6,737,108 | 0.30 |
| Aug 25, 2026 | 11.80 | 12.05 | 11.71 | 12.03 | 12.03 | +1.78% | 8,604,511 | 0.39 |
| Aug 24, 2026 | 11.93 | 11.98 | 11.81 | 11.82 | 11.82 | -1.01% | 15,911,420 | 0.71 |
