Infosys Share Price History

Infosys

CMP as on 28-Sep-21 10:11

₹ 1,697.30
-23.85 -1.39%

Open

₹ 1,710.00

Turnover (lac)

₹ 23,023

Prev. Close

₹ 1,721.15

Day's Vol (shares)

₹ 13,56,456

Day's Range (₹)

₹ 1,689.00
₹ 1,710.00

CMP as on28-Sep-21 10:11

₹ 1,698.00
-23.95 -1.39%

Open

₹ 1,713.00

Turnover (lac)

₹ 2,021

Prev. Close

₹ 1,721.95

Day's Vol (shares)

₹ 1,12,783

Day's Range

₹ 1,689.05
₹ 1,713.00

CMP as on 28-Sep-21 10:11

₹ 1,695.10
-65.5 -3.72%

Open

₹ 1,709.85

Open Interest(Contracts)

₹ 2,02,17,000

VWAP

₹ 1,696.58

Day's Vol (shares)

₹ 31,85,400

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 1,688.15
₹ 1,710.60

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 ()
27-Sep-2021 1,769 1,769 1,718 1,721 227,547 8,739 3,353,897 50.90 -48
24-Sep-2021 1,758 1,788 1,752 1,764 231,499 14,675 4,249,574 35.60 5.85
23-Sep-2021 1,732 1,745 1,721 1,743 151,039 6,631 2,542,806 23.90 10.60
22-Sep-2021 1,717 1,739 1,713 1,717 162,450 7,865 2,565,643 25.90 -0.10
21-Sep-2021 1,700 1,727 1,685 1,718 138,846 7,978 2,854,317 42.10 18.50
20-Sep-2021 1,685 1,708 1,678 1,688 136,341 9,600 3,898,202 29.80 2.85
17-Sep-2021 1,697 1,718 1,684 1,691 123,572 12,648 4,936,266 33.60 -5.70
16-Sep-2021 1,715 1,719 1,691 1,702 159,668 5,523 2,179,368 27.80 -13
15-Sep-2021 1,693 1,715 1,690 1,711 187,441 6,926 2,528,172 24.90 18.20
14-Sep-2021 1,696 1,696 1,679 1,686 207,112 8,349 3,829,313 17.40 -9.80
13-Sep-2021 1,683 1,702 1,675 1,692 187,031 7,876 3,223,515 26.30 8.90
09-Sep-2021 1,686 1,695 1,682 1,692 137,087 5,627 1,955,364 12.80 5.70
08-Sep-2021 1,701 1,701 1,683 1,693 153,873 7,762 2,785,831 17.90 -7.60
07-Sep-2021 1,730 1,735 1,704 1,707 149,711 6,032 2,197,436 30.90 -23
06-Sep-2021 1,705 1,732 1,699 1,730 183,161 8,364 3,078,091 32.70 25.30
03-Sep-2021 1,696 1,706 1,684 1,701 210,049 9,066 3,764,063 21.60 4.60
02-Sep-2021 1,677 1,694 1,663 1,689 258,731 11,443 4,566,165 31.60 11.80
01-Sep-2021 1,710 1,710 1,673 1,678 244,163 13,140 5,675,014 36.30 -32
31-Aug-2021 1,700 1,715 1,686 1,706 219,156 20,843 7,696,964 29.20 6.30
30-Aug-2021 1,703 1,719 1,690 1,698 295,734 11,157 4,621,506 28.30 -5
Open ZERO Brokerage Demat Account