Infosys Ltd Share Price Infosys

786.45

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

784.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

790.00

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
14-Feb-2020 795 799 785 786 103,460 4,214 2,627,167 14.60 -8
13-Feb-2020 785 794 782 792 80,876 3,455 2,182,796 11.80 7.25
12-Feb-2020 776 783 775 781 80,507 2,302 1,455,179 8.15 5.25
11-Feb-2020 779 779 769 774 83,764 3,336 2,771,644 9.90 -5.50
10-Feb-2020 774 778 770 773 50,917 2,958 2,548,802 8.25 -0.80
07-Feb-2020 776 779 771 777 53,815 2,214 1,395,947 7.85 1.35
06-Feb-2020 784 787 770 771 133,662 5,696 4,417,336 16.80 -13
05-Feb-2020 781 786 774 785 142,904 4,918 3,754,373 11.60 3.55
04-Feb-2020 770 790 770 788 126,688 4,508 3,493,877 19.80 17.80
03-Feb-2020 782 791 765 767 132,708 4,950 3,721,975 26.50 -15
01-Feb-2020 775 791 769 780 105,374 3,979 2,846,062 22 4.40
31-Jan-2020 781 785 772 776 72,176 4,733 4,123,484 13.40 -4.60
30-Jan-2020 790 790 778 781 98,962 3,016 2,022,411 11.70 -9
29-Jan-2020 787 793 784 790 83,287 5,383 3,600,795 8.55 3.10
28-Jan-2020 781 782 772 778 108,248 3,974 3,281,703 9.80 -3
27-Jan-2020 779 785 774 778 102,550 2,911 2,126,199 10.40 -0.90
24-Jan-2020 776 787 774 783 131,263 5,876 3,499,303 12.90 7
23-Jan-2020 777 786 777 784 197,205 9,785 8,696,219 8.80 7.25
22-Jan-2020 768 778 766 770 148,501 7,510 5,309,541 12 1.75
21-Jan-2020 768 771 761 763 83,703 3,399 2,831,904 9.75 -6
20-Jan-2020 772 774 763 768 81,096 2,982 1,987,288 11.40 -3.10
17-Jan-2020 771 773 762 768 98,313 2,884 1,716,214 10.70 -2.90
Open Demat Account