Infosys Share Price History

Infosys

CMP as on 22-Oct-21 15:58

₹ 1,719.80
-33.85 -1.93%

Open

₹ 1,749.90

Turnover (lac)

₹ 1,26,746

Prev. Close

₹ 1,753.65

Day's Vol (shares)

₹ 73,69,809

Day's Range (₹)

₹ 1,707.00
₹ 1,763.20

CMP as on23-Oct-21 13:55

₹ 1,719.55
0 0%

Open

₹ 1,719.55

Turnover (lac)

₹ 2,021

Prev. Close

₹ 1,719.55

Day's Vol (shares)

₹ 11

Day's Range

₹ 1,719.55
₹ 1,719.55

CMP as on 22-Oct-21 0:00

₹ 1,707.85
-36.05 -2.07%

Open

₹ 1,738.45

Open Interest(Contracts)

₹ 2,76,23,400

VWAP

₹ 1,719.70

Day's Vol (shares)

₹ 1,03,02,600

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 1,696.95
₹ 1,753.55

Infosys Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 1,750 1,763 1,707 1,720 231,471 12,737 4,865,170 56.20 -30
21-Oct-2021 1,814 1,814 1,747 1,754 227,646 15,524 5,699,645 67.20 -60
20-Oct-2021 1,829 1,848 1,794 1,802 193,075 10,690 3,320,472 54 -27
19-Oct-2021 1,814 1,835 1,782 1,822 236,442 18,778 6,341,209 52.20 8.15
18-Oct-2021 1,740 1,799 1,740 1,792 310,783 23,795 9,274,584 59 52.20
14-Oct-2021 1,754 1,784 1,698 1,716 428,428 34,164 9,689,787 85.40 -38
13-Oct-2021 1,696 1,714 1,680 1,709 273,495 12,062 4,375,894 33.60 13.30
12-Oct-2021 1,677 1,689 1,662 1,685 258,781 12,477 3,823,146 27 8.15
11-Oct-2021 1,682 1,730 1,664 1,691 264,208 15,017 4,763,503 66.30 8.95
08-Oct-2021 1,705 1,732 1,698 1,724 223,183 8,147 2,484,109 33.10 18.60
07-Oct-2021 1,687 1,704 1,677 1,691 142,352 9,272 3,855,195 27.60 4
06-Oct-2021 1,702 1,709 1,670 1,674 168,805 7,188 2,859,420 39 -29
05-Oct-2021 1,671 1,703 1,663 1,693 174,119 7,337 2,453,697 40 21.80
04-Oct-2021 1,673 1,688 1,665 1,679 122,901 4,947 1,900,709 22.60 6.25
01-Oct-2021 1,665 1,679 1,661 1,665 166,006 9,577 4,139,955 17.70 0.05
30-Sep-2021 1,703 1,703 1,670 1,675 155,817 11,630 4,013,029 32.90 -28
29-Sep-2021 1,659 1,701 1,655 1,692 252,164 13,116 5,097,015 46.40 33
28-Sep-2021 1,710 1,710 1,675 1,687 321,289 11,068 4,432,200 35 -23
27-Sep-2021 1,769 1,769 1,718 1,721 227,547 8,739 3,353,897 50.90 -48
Open ZERO Brokerage Demat Account