Infosys Share Price History

Infosys

CMP as on 14-Oct-21 15:59

₹ 1,715.75
6.55 0.38%

Open

₹ 1,754.00

Turnover (lac)

₹ 3,37,244

Prev. Close

₹ 1,709.20

Day's Vol (shares)

₹ 1,96,55,776

Day's Range (₹)

₹ 1,698.20
₹ 1,783.60

CMP as on14-Oct-21 15:58

₹ 1,715.50
6.75 0.4%

Open

₹ 1,744.00

Turnover (lac)

₹ 2,021

Prev. Close

₹ 1,708.75

Day's Vol (shares)

₹ 4,95,333

Day's Range

₹ 1,698.25
₹ 1,784.05

CMP as on 14-Oct-21 0:00

₹ 1,699.50
4.1 0.24%

Open

₹ 1,738.90

Open Interest(Contracts)

₹ 4,39,50,000

VWAP

₹ 1,725.49

Day's Vol (shares)

₹ 3,48,51,000

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 1,683.10
₹ 1,768.50

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 ()
14-Oct-2021 1,754 1,784 1,698 1,716 428,428 34,164 9,689,787 85.40 -38
13-Oct-2021 1,696 1,714 1,680 1,709 273,495 12,062 4,375,894 33.60 13.30
12-Oct-2021 1,677 1,689 1,662 1,685 258,781 12,477 3,823,146 27 8.15
11-Oct-2021 1,682 1,730 1,664 1,691 264,208 15,017 4,763,503 66.30 8.95
08-Oct-2021 1,705 1,732 1,698 1,724 223,183 8,147 2,484,109 33.10 18.60
07-Oct-2021 1,687 1,704 1,677 1,691 142,352 9,272 3,855,195 27.60 4
06-Oct-2021 1,702 1,709 1,670 1,674 168,805 7,188 2,859,420 39 -29
05-Oct-2021 1,671 1,703 1,663 1,693 174,119 7,337 2,453,697 40 21.80
04-Oct-2021 1,673 1,688 1,665 1,679 122,901 4,947 1,900,709 22.60 6.25
01-Oct-2021 1,665 1,679 1,661 1,665 166,006 9,577 4,139,955 17.70 0.05
30-Sep-2021 1,703 1,703 1,670 1,675 155,817 11,630 4,013,029 32.90 -28
29-Sep-2021 1,659 1,701 1,655 1,692 252,164 13,116 5,097,015 46.40 33
28-Sep-2021 1,710 1,710 1,675 1,687 321,289 11,068 4,432,200 35 -23
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
Open ZERO Brokerage Demat Account