Infosys Limited (INE009A01021)
NSE: INFY | Series: EQ | Date of Listing: 08 Feb, 1995
-
LTP
1,495.80
-54.35 (-3.51 %) -
Open
1,534.65
1,535.20 -
High
1,534.65
1,555.65 -
Low
1,485.05
1,535.20 -
Close
1,496.50
1,550.15 -
52W High
2,006.45
13 Dec, 2024 -
52W Low
1,358.35
04 Jun, 2024
Upper Circuit: 1,705.17
Lower Circuit: 1,395.14
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,534.65 | 1,534.65 | 1,485.05 | 1,495.80 | 1,496.50 | -53.65 | -3.46 | 2,006.45 | 1,351.65 | 10,459,504 | 1,568.71 Crore | 390,507 |
| 02 Apr, 2025 | 1,535.20 | 1,555.65 | 1,535.20 | 1,550.00 | 1,550.15 | 23.65 | 1.55 | 2,006.45 | 1,351.65 | 6,193,478 | 958.19 Crore | 183,381 |
| 01 Apr, 2025 | 1,539.25 | 1,547.40 | 1,517.85 | 1,530.20 | 1,526.50 | -44.15 | -2.81 | 2,006.45 | 1,351.65 | 12,680,733 | 1,939.40 Crore | 328,764 |
| 28 Mar, 2025 | 1,590.00 | 1,598.45 | 1,560.00 | 1,569.00 | 1,570.65 | -32.90 | -2.05 | 2,006.45 | 1,351.65 | 6,799,047 | 1,071.82 Crore | 217,515 |
| 27 Mar, 2025 | 1,595.55 | 1,619.95 | 1,586.00 | 1,605.00 | 1,603.55 | 4.10 | 0.26 | 2,006.45 | 1,351.65 | 9,426,573 | 1,509.58 Crore | 201,020 |
| 26 Mar, 2025 | 1,626.00 | 1,637.75 | 1,595.00 | 1,599.00 | 1,599.45 | -29.00 | -1.78 | 2,006.45 | 1,351.65 | 6,651,302 | 1,071.38 Crore | 222,554 |
| 25 Mar, 2025 | 1,605.00 | 1,636.15 | 1,605.00 | 1,619.25 | 1,628.45 | 35.70 | 2.24 | 2,006.45 | 1,351.65 | 9,890,140 | 1,608.23 Crore | 266,112 |
| 24 Mar, 2025 | 1,597.95 | 1,607.10 | 1,572.70 | 1,593.95 | 1,592.75 | 0.20 | 0.01 | 2,006.45 | 1,351.65 | 8,857,726 | 1,407.28 Crore | 250,512 |
| 21 Mar, 2025 | 1,577.95 | 1,603.90 | 1,563.65 | 1,595.40 | 1,592.55 | -23.00 | -1.42 | 2,006.45 | 1,351.65 | 10,074,677 | 1,603.23 Crore | 241,185 |
| 20 Mar, 2025 | 1,592.00 | 1,631.90 | 1,592.00 | 1,609.05 | 1,615.55 | 29.00 | 1.83 | 2,006.45 | 1,351.65 | 7,186,750 | 1,161.60 Crore | 229,276 |
| 19 Mar, 2025 | 1,603.00 | 1,603.00 | 1,572.80 | 1,589.10 | 1,586.55 | -22.80 | -1.42 | 2,006.45 | 1,351.65 | 7,387,068 | 1,169.48 Crore | 250,311 |
| 18 Mar, 2025 | 1,597.65 | 1,612.90 | 1,582.35 | 1,608.20 | 1,609.35 | 19.30 | 1.21 | 2,006.45 | 1,351.65 | 6,298,054 | 1,009.22 Crore | 157,097 |
| 17 Mar, 2025 | 1,545.15 | 1,594.00 | 1,545.15 | 1,590.00 | 1,590.05 | 10.20 | 0.65 | 2,006.45 | 1,351.65 | 7,526,032 | 1,190.40 Crore | 220,262 |
| 13 Mar, 2025 | 1,599.25 | 1,606.05 | 1,570.30 | 1,579.00 | 1,579.85 | -11.00 | -0.69 | 2,006.45 | 1,351.65 | 7,822,888 | 1,237.82 Crore | 258,464 |
| 12 Mar, 2025 | 1,636.90 | 1,636.90 | 1,563.80 | 1,590.05 | 1,590.85 | -70.75 | -4.26 | 2,006.45 | 1,351.65 | 14,870,008 | 2,359.14 Crore | 491,121 |
| 11 Mar, 2025 | 1,680.00 | 1,680.00 | 1,637.05 | 1,667.00 | 1,661.60 | -39.85 | -2.34 | 2,006.45 | 1,351.65 | 12,671,234 | 2,097.18 Crore | 259,181 |
| 10 Mar, 2025 | 1,686.00 | 1,719.00 | 1,676.20 | 1,700.05 | 1,701.45 | 15.45 | 0.92 | 2,006.45 | 1,351.65 | 7,558,981 | 1,287.40 Crore | 184,536 |
| 07 Mar, 2025 | 1,703.10 | 1,705.00 | 1,675.50 | 1,685.00 | 1,686.00 | -29.85 | -1.74 | 2,006.45 | 1,351.65 | 8,019,331 | 1,352.32 Crore | 234,031 |
| 06 Mar, 2025 | 1,715.00 | 1,722.30 | 1,691.10 | 1,712.00 | 1,715.85 | 4.35 | 0.25 | 2,006.45 | 1,351.65 | 10,610,547 | 1,814.04 Crore | 236,281 |
| 05 Mar, 2025 | 1,692.45 | 1,732.95 | 1,692.45 | 1,707.00 | 1,711.50 | 23.20 | 1.37 | 2,006.45 | 1,351.65 | 8,180,782 | 1,402.60 Crore | 184,308 |
| 04 Mar, 2025 | 1,695.00 | 1,699.00 | 1,670.00 | 1,684.00 | 1,688.30 | -20.30 | -1.19 | 2,006.45 | 1,351.65 | 6,759,673 | 1,139.77 Crore | 244,487 |
| 03 Mar, 2025 | 1,692.30 | 1,728.60 | 1,692.30 | 1,711.00 | 1,708.60 | 20.90 | 1.24 | 2,006.45 | 1,351.65 | 7,504,969 | 1,284.15 Crore | 286,660 |