INFY Historical Share Price Data
Infosys Ltd Share Price
INFY
CMP as on 25-Apr-24 12:00
₹ 1,438
₹ 1,438
7.70 | 0.54%
Open
₹ 1,420
₹ 1,420
Turnover(lac)
₹ 130,746
₹ 130,746
Prev. Close
₹ 1,430.75
₹ 1,430.75
Day's Vol (shares)
₹ 9,089,398
₹ 9,089,398
Day's Vol (shares)
₹ 1,420.00 ₹ 1,444.90
CMP as on 25-Apr-24 12:00
₹ 1,438
₹ 1,438
6.55 | 0.46%
Open
₹ 1,422
₹ 1,422
Turnover(lac)
₹ 3,813
₹ 3,813
Prev. Close
₹ 1,431.85
₹ 1,431.85
Day's Vol (shares)
₹ 265,074
₹ 265,074
Day's Vol (shares)
₹ 1,420.00 ₹ 1,444.50
CMP as on 25-Apr-24 3:29
₹ 1,433
₹ 1,433
2.40 | 0.17%
Open
₹ 1,426
₹ 1,426
Open Interest(Contracts)
₹ 16,706,000
₹ 16,706,000
VWAP
₹ 1,434.98
₹ 1,434.98
Day's Vol (shares)
₹ 16,773,200
₹ 16,773,200
Day's Vol (shares)
₹ 1,425.20 ₹ 1,444.40
₹ 1,425.20 ₹ 1,444.40
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1492 | 1507.45 | 1487.9 | 1492.65 | 307407 | 12490545025.35 | 5858829 | 19.55 | 0.65 |
27-Mar-2024 | 1496 | 1499 | 1481.55 | 1483.85 | 227899 | 10217237548.9 | 4885357 | 17.45 | -12.15 |
28-Mar-2024 | 1487.15 | 1511.8 | 1487.15 | 1498.05 | 288652 | 18784020019 | 6551454 | 24.65 | 10.90 |
01-Apr-2024 | 1525 | 1529.95 | 1492.8 | 1495.45 | 233368 | 9905917258.2 | 3780879 | 37.15 | -29.55 |
02-Apr-2024 | 1484.85 | 1493.15 | 1480.85 | 1482.85 | 216472 | 10808700023.3 | 5502486 | 12.30 | -2.00 |
03-Apr-2024 | 1479 | 1495.1 | 1475 | 1480.65 | 206909 | 12976530261.3 | 5905070 | 20.10 | 1.65 |
04-Apr-2024 | 1490.55 | 1495.65 | 1468 | 1486.7 | 313152 | 16576757070.95 | 5287105 | 27.65 | -3.85 |
05-Apr-2024 | 1480.05 | 1486.7 | 1476.05 | 1479.1 | 151929 | 7508474798.8 | 2939200 | 10.65 | -0.95 |
08-Apr-2024 | 1483 | 1490.95 | 1474.1 | 1476.7 | 182211 | 9787517054.25 | 5152016 | 16.85 | -6.30 |
09-Apr-2024 | 1490 | 1513.8 | 1487.3 | 1494.85 | 221885 | 14145182659.45 | 5671574 | 26.50 | 4.85 |
10-Apr-2024 | 1500.35 | 1509.85 | 1484.55 | 1506.8 | 231665 | 10118134819.35 | 4277073 | 25.30 | 6.45 |
12-Apr-2024 | 1504 | 1506.8 | 1479.5 | 1484.75 | 329470 | 18313954690.15 | 7444467 | 27.30 | -19.25 |
15-Apr-2024 | 1480 | 1491.95 | 1461.05 | 1468.15 | 279992 | 12553072127.8 | 8531224 | 30.90 | -11.85 |
16-Apr-2024 | 1451 | 1455.15 | 1413.05 | 1414.45 | 498463 | 23073144617.7 | 11370535 | 42.10 | -36.55 |
18-Apr-2024 | 1421.1 | 1444.7 | 1407.5 | 1419.25 | 380213 | 31442852348.5 | 12759873 | 37.20 | -1.85 |
19-Apr-2024 | 1385 | 1426.85 | 1378.75 | 1411.25 | 491788 | 28860939169.9 | 11459010 | 48.10 | 26.25 |
22-Apr-2024 | 1419.9 | 1436.85 | 1413.05 | 1432.75 | 194813 | 8338645897.9 | 3924563 | 23.80 | 12.85 |
23-Apr-2024 | 1443 | 1446.85 | 1433 | 1442.4 | 155079 | 6999604667.85 | 3368597 | 13.85 | -0.60 |
24-Apr-2024 | 1444.3 | 1444.3 | 1427.05 | 1430.75 | 188856 | 6120174208.45 | 2969152 | 17.25 | -13.55 |