Infosys Ltd Share Price Infosys

782.75

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

782.95

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

784.65

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
()
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
16-Jan-2020 771 773 760 767 93,520 4,399 2,546,218 12.30 -3.70
15-Jan-2020 774 774 762 768 96,319 4,638 2,874,200 11.70 -6.30
14-Jan-2020 770 777 767 776 289,583 8,813 5,736,351 9.75 5.70
13-Jan-2020 760 778 755 774 753,340 28,421 12,985,958 22.50 13.60
10-Jan-2020 740 743 731 738 145,267 6,891 2,641,897 12.40 -2.30
09-Jan-2020 722 732 714 728 161,064 9,797 7,560,512 17.20 5.85
08-Jan-2020 725 729 708 718 232,857 6,202 3,579,984 20.70 -6.80
07-Jan-2020 738 743 725 728 189,680 5,803 3,976,564 17.50 -10
06-Jan-2020 746 754 737 739 129,992 4,847 2,871,332 17.30 -7.30
03-Jan-2020 734 748 734 746 105,632 5,870 3,682,521 14.10 12.10
02-Jan-2020 739 741 731 735 102,483 4,160 3,413,440 9.90 -4.20
01-Jan-2020 735 740 733 737 36,769 1,553 561,646 7.45 1.85
31-Dec-2019 730 738 725 731 156,522 5,076 2,954,104 12.30 1.45
30-Dec-2019 736 738 727 733 115,398 3,933 3,267,316 10.70 -3.20
27-Dec-2019 730 738 729 737 65,467 2,496 1,848,140 8.65 7.20