Infosys Share Price History
CMP as on 28-Sep-21 10:11
₹ 1,697.30Open
₹ 1,710.00Turnover (lac)
₹ 23,023Prev. Close
₹ 1,721.15Day's Vol (shares)
₹ 13,56,456CMP as on28-Sep-21 10:11
₹ 1,698.00Open
₹ 1,713.00Turnover (lac)
₹ 2,021Prev. Close
₹ 1,721.95Day's Vol (shares)
₹ 1,12,783CMP as on 28-Sep-21 10:11
₹ 1,695.10Open
₹ 1,709.85Open Interest(Contracts)
₹ 2,02,17,000VWAP
₹ 1,696.58Day's Vol (shares)
₹ 31,85,400Infosys Historical Data
| 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 |
QuickLinks for Infosys Ltd.
