iifl-logo

Infosys Ltd Historical Data

1,507.6
(-0.25%)
May 9, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Infosys Ltd Historical Data

09/04/2025calendar-icon
09/05/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

09-Apr-2025

1,405.05

1,409.451,381.91,403.72,20,43611,93,33,54,452.1546,00,141

11-Apr-2025

1,411.25

1,438.81,397.051,409.452,62,86717,82,18,40,695.4580,16,523

15-Apr-2025

1,445.6

1,447.71,4091,4262,58,20314,49,79,63,348.865,33,725

16-Apr-2025

1,425

1,427.51,396.81,413.13,31,55516,95,05,24,011.374,11,100

17-Apr-2025

1,398

1,429.81,378.31,419.53,49,77919,97,23,55,99482,63,644

21-Apr-2025

1,410

1,471.81,4101,4512,71,04822,72,93,78,761.178,51,537

22-Apr-2025

1,440

1,4401,419.31,422.82,45,81713,39,59,56,021.351,02,605

23-Apr-2025

1,446

1,487.81,439.61,474.92,49,56016,38,71,81,464.560,32,751

24-Apr-2025

1,469.9

1,482.91,461.51,471.41,75,99110,46,95,60,317.244,14,774

25-Apr-2025

1,475.5

1,501.71,463.51,480.21,99,87612,36,55,98,001.836,56,613

28-Apr-2025

1,480.2

1,489.61,465.31,482.11,46,3458,70,10,29,482.733,83,796

29-Apr-2025

1,482

1,509.81,474.11,497.52,07,22112,05,18,62,382.646,00,292

30-Apr-2025

1,496.8

1,508.81,482.61,500.11,28,35911,55,57,16,056.454,24,565

02-May-2025

1,499.7

1,523.21,496.21,506.82,35,47513,18,20,67,260.550,90,091

05-May-2025

1,515

1,5231,502.81,508.61,30,5496,46,63,87,044.725,83,603

06-May-2025

1,506

1,515.61,499.11,511.51,05,3546,44,66,98,483.924,38,354

07-May-2025

1,500

1,518.81,496.61,508.31,44,1038,58,91,04,210.937,46,480

08-May-2025

1,508

1,516.51,501.21,511.42,17,54312,71,07,83,626.546,24,643

Infosys: Related NEWS

Infosys Q4 Net Profit Falls 12% YoY to ₹7,033 Crore
18 Apr 2025|12:36 AM

Revenue grew 4.8% year-on-year in constant currency terms but declined 3.5% quarter-on-quarter.

Read More
Infosys Powers LKQ Europe’s HR Digital Transformation with Cloud-Based Platform
27 Mar 2025|11:28 PM

The five-year collaboration focuses on consolidating and automating HR processes across 18 countries, while driving efficiency and compliance.

Read More
Top Stocks for Today - 12th March 2025
12 Mar 2025|07:25 AM

Here are some of the stocks that may see significant price movement today: Bharti Airtel, Godrej Agrovet, Rail Vikas Nigam, etc.

Read More
Infosys, Lufthansa Group Team Up to Boost Aviation Tech with AI
19 Feb 2025|08:54 AM

The program is focused on utilizing next-generation AI solutions to assist airlines in managing Demand Volatility and enhancing operational efficiency.

Read More
Top Stocks for Today - 19th February 2025
19 Feb 2025|06:52 AM

Here are some of the stocks that may see significant price movement today: RVNL, Larsen & Toubro, CONCOR, Infosys, etc.

Read More
Top Stocks for Today - 17th January 2025
17 Jan 2025|07:10 AM

Here are some of the stocks that may see significant price movement today: Reliance Industries, Infosys, Axis Bank, etc.

Read More
Top stocks for today - 24th October 2024
24 Oct 2024|08:15 AM

Here are some of the stocks that may see significant price movement today: Escorts Kubota, Infosys, Mahindra & Mahindra, etc.

Read More
Infosys Q2 Profit Rises 4.73%, Revenue Up 5.11% YoY
20 Oct 2024|07:16 PM

Operating income grew by 4.36% quarter-over-quarter and 4.53% year-over-year, signaling continued operational efficiency.

Read More
Top stocks for today - 18th October 2024
18 Oct 2024|08:03 AM

Here are some of the stocks that may see significant price movement today: Infosys, Axis Bank, Wipro, LTIMindtree, etc.

Read More
Infosys Expands AI Collaboration with Microsoft to Boost Global GenAI Adoption
10 Oct 2024|05:08 PM

Infosys was selected as a strategic supplier for Microsoft’s enterprise customers, supporting cloud and AI workloads.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.